京浜急行電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,176 | 1,197 | 1,169 | 1,174 | -24 | -2% | 938,400 |
| 2022/03/07 | 1,185 | 1,203 | 1,181 | 1,198 | -1 | -0.1% | 559,300 |
| 2022/03/04 | 1,209 | 1,209 | 1,191 | 1,199 | -17 | -1.4% | 548,200 |
| 2022/03/03 | 1,212 | 1,228 | 1,201 | 1,216 | +18 | +1.5% | 545,600 |
| 2022/03/02 | 1,190 | 1,207 | 1,188 | 1,198 | -13 | -1.1% | 630,900 |
| 2022/03/01 | 1,209 | 1,215 | 1,201 | 1,211 | +7 | +0.6% | 610,400 |
| 2022/02/28 | 1,211 | 1,220 | 1,192 | 1,204 | ±0 | ±0% | 597,200 |
| 2022/02/25 | 1,200 | 1,220 | 1,199 | 1,204 | +8 | +0.7% | 637,400 |
| 2022/02/24 | 1,217 | 1,223 | 1,179 | 1,196 | -35 | -2.8% | 985,300 |
| 2022/02/22 | 1,245 | 1,252 | 1,224 | 1,231 | -39 | -3.1% | 778,100 |
| 2022/02/21 | 1,268 | 1,273 | 1,246 | 1,270 | -14 | -1.1% | 927,100 |
| 2022/02/18 | 1,287 | 1,299 | 1,280 | 1,284 | -15 | -1.2% | 835,900 |
| 2022/02/17 | 1,267 | 1,300 | 1,258 | 1,299 | +31 | +2.4% | 1,378,700 |
| 2022/02/16 | 1,286 | 1,286 | 1,266 | 1,268 | ±0 | ±0% | 709,900 |
| 2022/02/15 | 1,250 | 1,270 | 1,242 | 1,268 | +15 | +1.2% | 591,100 |
| 2022/02/14 | 1,228 | 1,260 | 1,225 | 1,253 | +7 | +0.6% | 1,035,100 |
| 2022/02/10 | 1,245 | 1,283 | 1,232 | 1,246 | +8 | +0.6% | 1,491,500 |
| 2022/02/09 | 1,256 | 1,260 | 1,222 | 1,238 | +7 | +0.6% | 1,179,700 |
| 2022/02/08 | 1,194 | 1,237 | 1,193 | 1,231 | +46 | +3.9% | 825,700 |
| 2022/02/07 | 1,190 | 1,197 | 1,184 | 1,185 | -12 | -1% | 538,800 |
| 2022/02/04 | 1,189 | 1,204 | 1,164 | 1,197 | +8 | +0.7% | 963,700 |
| 2022/02/03 | 1,193 | 1,209 | 1,179 | 1,189 | -8 | -0.7% | 810,700 |
| 2022/02/02 | 1,181 | 1,206 | 1,174 | 1,197 | +21 | +1.8% | 990,100 |
| 2022/02/01 | 1,159 | 1,180 | 1,147 | 1,176 | +4 | +0.3% | 946,800 |
| 2022/01/31 | 1,172 | 1,177 | 1,157 | 1,172 | -13 | -1.1% | 616,800 |
| 2022/01/28 | 1,166 | 1,185 | 1,165 | 1,185 | +23 | +2% | 675,900 |
| 2022/01/27 | 1,175 | 1,176 | 1,146 | 1,162 | ±0 | ±0% | 721,200 |
| 2022/01/26 | 1,177 | 1,180 | 1,153 | 1,162 | -10 | -0.9% | 550,400 |
| 2022/01/25 | 1,160 | 1,172 | 1,143 | 1,172 | +2 | +0.2% | 564,700 |
| 2022/01/24 | 1,187 | 1,196 | 1,167 | 1,170 | -22 | -1.8% | 656,700 |
| 2022/01/21 | 1,157 | 1,194 | 1,156 | 1,192 | +28 | +2.4% | 854,500 |
| 2022/01/20 | 1,151 | 1,174 | 1,144 | 1,164 | +14 | +1.2% | 918,300 |
| 2022/01/19 | 1,147 | 1,171 | 1,145 | 1,150 | -12 | -1% | 795,900 |
| 2022/01/18 | 1,154 | 1,173 | 1,153 | 1,162 | +15 | +1.3% | 697,100 |
| 2022/01/17 | 1,142 | 1,156 | 1,140 | 1,147 | +5 | +0.4% | 301,900 |
| 2022/01/14 | 1,140 | 1,146 | 1,132 | 1,142 | ±0 | ±0% | 616,800 |
| 2022/01/13 | 1,159 | 1,161 | 1,142 | 1,142 | -24 | -2.1% | 508,700 |
| 2022/01/12 | 1,158 | 1,172 | 1,155 | 1,166 | +12 | +1% | 577,600 |
| 2022/01/11 | 1,146 | 1,155 | 1,128 | 1,154 | +13 | +1.1% | 682,700 |
| 2022/01/07 | 1,153 | 1,158 | 1,138 | 1,141 | -11 | -1% | 553,300 |
| 2022/01/06 | 1,163 | 1,171 | 1,147 | 1,152 | -27 | -2.3% | 662,800 |
| 2022/01/05 | 1,153 | 1,183 | 1,145 | 1,179 | +29 | +2.5% | 808,300 |
| 2022/01/04 | 1,156 | 1,156 | 1,128 | 1,150 | ±0 | ±0% | 745,800 |
| 2021/12/30 | 1,148 | 1,160 | 1,137 | 1,150 | -10 | -0.9% | 424,300 |
| 2021/12/29 | 1,133 | 1,163 | 1,132 | 1,160 | +36 | +3.2% | 717,200 |
| 2021/12/28 | 1,123 | 1,136 | 1,120 | 1,124 | +2 | +0.2% | 766,800 |
| 2021/12/27 | 1,134 | 1,135 | 1,116 | 1,122 | -13 | -1.1% | 731,800 |
| 2021/12/24 | 1,152 | 1,156 | 1,130 | 1,135 | -19 | -1.6% | 540,400 |
| 2021/12/23 | 1,159 | 1,164 | 1,151 | 1,154 | -5 | -0.4% | 556,200 |
| 2021/12/22 | 1,170 | 1,175 | 1,154 | 1,159 | -7 | -0.6% | 618,200 |
801～
850
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「京 急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京 急 | 150,600円 | +3.8% | -29.9% | 2.26% | 17.67倍 | 1.11倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 東 武 | 247,500円 | +1.4% | -14.7% | 2.63% | 9.82倍 | 0.88倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 352,200円 | +10.8% | -9.1% | 2.98% | 10.16倍 | 1.01倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 山 九 | 754,500円 | +1.9% | -8.2% | 3.07% | 13.37倍 | 1.35倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| セイノーＨＤ | 221,600円 | +10.4% | +36.2% | 4.60% | 15.02倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
