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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,339 | 1,343 | 1,334 | 1,340 | -18 | -1.3% | 554,300 |
| 2021/07/27 | 1,344 | 1,359 | 1,329 | 1,358 | +28 | +2.1% | 832,300 |
| 2021/07/26 | 1,352 | 1,356 | 1,324 | 1,330 | -1 | -0.1% | 724,900 |
| 2021/07/21 | 1,328 | 1,339 | 1,316 | 1,331 | +22 | +1.7% | 805,700 |
| 2021/07/20 | 1,309 | 1,320 | 1,297 | 1,309 | -13 | -1% | 1,448,000 |
| 2021/07/19 | 1,330 | 1,338 | 1,312 | 1,322 | -20 | -1.5% | 1,292,300 |
| 2021/07/16 | 1,356 | 1,367 | 1,342 | 1,342 | -15 | -1.1% | 1,230,500 |
| 2021/07/15 | 1,378 | 1,378 | 1,356 | 1,357 | -27 | -2% | 1,115,300 |
| 2021/07/14 | 1,382 | 1,396 | 1,378 | 1,384 | +6 | +0.4% | 733,400 |
| 2021/07/13 | 1,395 | 1,401 | 1,377 | 1,378 | -13 | -0.9% | 851,500 |
| 2021/07/12 | 1,409 | 1,409 | 1,379 | 1,391 | +4 | +0.3% | 786,600 |
| 2021/07/09 | 1,351 | 1,390 | 1,349 | 1,387 | +20 | +1.5% | 1,365,800 |
| 2021/07/08 | 1,373 | 1,383 | 1,362 | 1,367 | -21 | -1.5% | 975,400 |
| 2021/07/07 | 1,392 | 1,404 | 1,381 | 1,388 | -27 | -1.9% | 914,100 |
| 2021/07/06 | 1,401 | 1,420 | 1,390 | 1,415 | +25 | +1.8% | 1,050,000 |
| 2021/07/05 | 1,382 | 1,394 | 1,371 | 1,390 | +10 | +0.7% | 955,900 |
| 2021/07/02 | 1,374 | 1,398 | 1,373 | 1,380 | +13 | +1% | 1,105,800 |
| 2021/07/01 | 1,365 | 1,379 | 1,360 | 1,367 | +9 | +0.7% | 966,400 |
| 2021/06/30 | 1,390 | 1,403 | 1,357 | 1,358 | -26 | -1.9% | 1,186,400 |
| 2021/06/29 | 1,386 | 1,391 | 1,370 | 1,384 | -17 | -1.2% | 1,025,600 |
| 2021/06/28 | 1,394 | 1,403 | 1,387 | 1,401 | +12 | +0.9% | 627,000 |
| 2021/06/25 | 1,400 | 1,403 | 1,377 | 1,389 | +2 | +0.1% | 818,200 |
| 2021/06/24 | 1,410 | 1,410 | 1,381 | 1,387 | -31 | -2.2% | 1,023,800 |
| 2021/06/23 | 1,427 | 1,430 | 1,405 | 1,418 | -8 | -0.6% | 832,000 |
| 2021/06/22 | 1,408 | 1,432 | 1,388 | 1,426 | +61 | +4.5% | 1,555,800 |
| 2021/06/21 | 1,370 | 1,398 | 1,354 | 1,365 | -43 | -3.1% | 2,834,800 |
| 2021/06/18 | 1,457 | 1,457 | 1,406 | 1,408 | -55 | -3.8% | 1,744,000 |
| 2021/06/17 | 1,466 | 1,478 | 1,446 | 1,463 | -7 | -0.5% | 860,700 |
| 2021/06/16 | 1,495 | 1,502 | 1,465 | 1,470 | -24 | -1.6% | 1,114,000 |
| 2021/06/15 | 1,476 | 1,497 | 1,467 | 1,494 | +11 | +0.7% | 945,100 |
| 2021/06/14 | 1,515 | 1,523 | 1,481 | 1,483 | -20 | -1.3% | 1,098,200 |
| 2021/06/11 | 1,522 | 1,524 | 1,488 | 1,503 | -23 | -1.5% | 1,490,500 |
| 2021/06/10 | 1,526 | 1,535 | 1,513 | 1,526 | ±0 | ±0% | 1,092,800 |
| 2021/06/09 | 1,501 | 1,548 | 1,500 | 1,526 | +27 | +1.8% | 1,759,300 |
| 2021/06/08 | 1,477 | 1,499 | 1,475 | 1,499 | +19 | +1.3% | 1,181,400 |
| 2021/06/07 | 1,495 | 1,498 | 1,468 | 1,480 | -5 | -0.3% | 1,303,500 |
| 2021/06/04 | 1,454 | 1,497 | 1,443 | 1,485 | +16 | +1.1% | 2,058,100 |
| 2021/06/03 | 1,462 | 1,480 | 1,441 | 1,469 | +17 | +1.2% | 1,819,200 |
| 2021/06/02 | 1,414 | 1,456 | 1,395 | 1,452 | +40 | +2.8% | 1,660,500 |
| 2021/06/01 | 1,422 | 1,433 | 1,407 | 1,412 | ±0 | ±0% | 1,264,100 |
| 2021/05/31 | 1,430 | 1,467 | 1,409 | 1,412 | -31 | -2.1% | 1,929,400 |
| 2021/05/28 | 1,401 | 1,453 | 1,397 | 1,443 | +52 | +3.7% | 2,360,200 |
| 2021/05/27 | 1,398 | 1,439 | 1,383 | 1,391 | -12 | -0.9% | 19,186,700 |
| 2021/05/26 | 1,374 | 1,408 | 1,366 | 1,403 | +20 | +1.4% | 2,544,700 |
| 2021/05/25 | 1,364 | 1,405 | 1,361 | 1,383 | +28 | +2.1% | 2,243,300 |
| 2021/05/24 | 1,348 | 1,359 | 1,329 | 1,355 | +2 | +0.1% | 2,012,100 |
| 2021/05/21 | 1,350 | 1,362 | 1,336 | 1,353 | -2 | -0.1% | 1,715,100 |
| 2021/05/20 | 1,370 | 1,373 | 1,344 | 1,355 | -20 | -1.5% | 2,006,900 |
| 2021/05/19 | 1,402 | 1,406 | 1,372 | 1,375 | -49 | -3.4% | 2,315,000 |
| 2021/05/18 | 1,426 | 1,441 | 1,415 | 1,424 | -8 | -0.6% | 1,820,700 |
951～
1000
件表示中 / 3721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% | 17.66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 |
| 京 王 | 352,900円 | +10.8% | -9.1% | 2.98% | 10.18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 | 756,600円 | +1.9% | -8.2% | 3.07% | 13.41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 | 220,700円 | +10.4% | +36.2% | 4.62% | 14.96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 |
| ニッコンＨＤ | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
