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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,400 | 1,427 | 1,376 | 1,389 | -19 | -1.3% | 1,779,600 |
| 2021/05/11 | 1,435 | 1,436 | 1,397 | 1,408 | -37 | -2.6% | 1,512,000 |
| 2021/05/10 | 1,425 | 1,455 | 1,420 | 1,445 | +27 | +1.9% | 1,192,700 |
| 2021/05/07 | 1,435 | 1,441 | 1,412 | 1,418 | -22 | -1.5% | 1,211,100 |
| 2021/05/06 | 1,418 | 1,444 | 1,409 | 1,440 | +42 | +3% | 1,695,000 |
| 2021/04/30 | 1,405 | 1,419 | 1,396 | 1,398 | -1 | -0.1% | 1,169,200 |
| 2021/04/28 | 1,435 | 1,437 | 1,395 | 1,399 | -42 | -2.9% | 1,307,400 |
| 2021/04/27 | 1,459 | 1,460 | 1,426 | 1,441 | -12 | -0.8% | 1,255,200 |
| 2021/04/26 | 1,422 | 1,458 | 1,402 | 1,453 | +45 | +3.2% | 1,570,900 |
| 2021/04/23 | 1,385 | 1,420 | 1,380 | 1,408 | +14 | +1% | 1,218,500 |
| 2021/04/22 | 1,384 | 1,399 | 1,366 | 1,394 | +24 | +1.8% | 1,086,200 |
| 2021/04/21 | 1,400 | 1,400 | 1,343 | 1,370 | -44 | -3.1% | 2,376,200 |
| 2021/04/20 | 1,424 | 1,442 | 1,408 | 1,414 | -16 | -1.1% | 1,838,600 |
| 2021/04/19 | 1,473 | 1,477 | 1,422 | 1,430 | -43 | -2.9% | 1,628,300 |
| 2021/04/16 | 1,482 | 1,483 | 1,451 | 1,473 | -6 | -0.4% | 1,106,800 |
| 2021/04/15 | 1,490 | 1,508 | 1,477 | 1,479 | -6 | -0.4% | 1,010,000 |
| 2021/04/14 | 1,487 | 1,497 | 1,475 | 1,485 | -10 | -0.7% | 1,127,600 |
| 2021/04/13 | 1,510 | 1,519 | 1,495 | 1,495 | -15 | -1% | 1,522,400 |
| 2021/04/12 | 1,533 | 1,545 | 1,510 | 1,510 | -4 | -0.3% | 1,415,000 |
| 2021/04/09 | 1,515 | 1,537 | 1,498 | 1,514 | -6 | -0.4% | 2,049,000 |
| 2021/04/08 | 1,570 | 1,573 | 1,520 | 1,520 | -49 | -3.1% | 1,376,400 |
| 2021/04/07 | 1,610 | 1,612 | 1,565 | 1,569 | -50 | -3.1% | 1,704,100 |
| 2021/04/06 | 1,670 | 1,678 | 1,614 | 1,619 | -51 | -3.1% | 1,005,100 |
| 2021/04/05 | 1,655 | 1,691 | 1,652 | 1,670 | +19 | +1.2% | 544,800 |
| 2021/04/02 | 1,643 | 1,662 | 1,639 | 1,651 | +23 | +1.4% | 329,800 |
| 2021/04/01 | 1,672 | 1,681 | 1,625 | 1,628 | -43 | -2.6% | 1,221,500 |
| 2021/03/31 | 1,713 | 1,715 | 1,671 | 1,671 | -59 | -3.4% | 920,100 |
| 2021/03/30 | 1,788 | 1,790 | 1,720 | 1,730 | -57 | -3.2% | 840,500 |
| 2021/03/29 | 1,783 | 1,807 | 1,768 | 1,787 | +20 | +1.1% | 1,740,000 |
| 2021/03/26 | 1,747 | 1,774 | 1,733 | 1,767 | +51 | +3% | 722,000 |
| 2021/03/25 | 1,746 | 1,760 | 1,707 | 1,716 | +6 | +0.4% | 645,800 |
| 2021/03/24 | 1,775 | 1,783 | 1,710 | 1,710 | -69 | -3.9% | 602,100 |
| 2021/03/23 | 1,835 | 1,836 | 1,779 | 1,779 | -51 | -2.8% | 544,100 |
| 2021/03/22 | 1,830 | 1,839 | 1,800 | 1,830 | -23 | -1.2% | 656,700 |
| 2021/03/19 | 1,849 | 1,860 | 1,818 | 1,853 | +16 | +0.9% | 1,062,700 |
| 2021/03/18 | 1,849 | 1,867 | 1,824 | 1,837 | -18 | -1% | 714,600 |
| 2021/03/17 | 1,806 | 1,857 | 1,800 | 1,855 | +51 | +2.8% | 692,600 |
| 2021/03/16 | 1,788 | 1,804 | 1,778 | 1,804 | +9 | +0.5% | 640,800 |
| 2021/03/15 | 1,760 | 1,795 | 1,750 | 1,795 | +50 | +2.9% | 636,800 |
| 2021/03/12 | 1,774 | 1,775 | 1,717 | 1,745 | -23 | -1.3% | 727,400 |
| 2021/03/11 | 1,780 | 1,782 | 1,757 | 1,768 | -7 | -0.4% | 491,600 |
| 2021/03/10 | 1,753 | 1,783 | 1,747 | 1,775 | +5 | +0.3% | 592,500 |
| 2021/03/09 | 1,745 | 1,770 | 1,734 | 1,770 | +61 | +3.6% | 773,200 |
| 2021/03/08 | 1,710 | 1,729 | 1,694 | 1,709 | +13 | +0.8% | 664,900 |
| 2021/03/05 | 1,686 | 1,698 | 1,673 | 1,696 | +10 | +0.6% | 599,800 |
| 2021/03/04 | 1,686 | 1,686 | 1,653 | 1,686 | +20 | +1.2% | 639,100 |
| 2021/03/03 | 1,690 | 1,690 | 1,655 | 1,666 | -18 | -1.1% | 599,400 |
| 2021/03/02 | 1,693 | 1,698 | 1,659 | 1,684 | +4 | +0.2% | 797,400 |
| 2021/03/01 | 1,683 | 1,695 | 1,653 | 1,680 | -4 | -0.2% | 771,000 |
| 2021/02/26 | 1,740 | 1,740 | 1,684 | 1,684 | -70 | -4% | 1,008,200 |
1051～
1100
件表示中 / 3768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 | 159,600円 | +3.8% | -29.9% | 2.13% | 18.52倍 | 1.16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 |
| 山 九 | 848,500円 | +1.9% | -8.2% | 2.73% | 14.89倍 | 1.50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 |
| 京 王 | 373,600円 | +10.8% | -9.1% | 2.81% | 10.78倍 | 1.07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 |
| セイノーＨＤ | 232,100円 | +10.4% | +36.2% | 4.39% | 15.74倍 | 0.87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 | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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
