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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,286 | 1,286.5 | 1,263.5 | 1,273 | -4 | -0.3% | 888,800 |
| 2023/12/07 | 1,279.5 | 1,292.5 | 1,275 | 1,277 | -4.5 | -0.4% | 753,400 |
| 2023/12/06 | 1,260 | 1,284.5 | 1,259 | 1,281.5 | +18.5 | +1.5% | 695,500 |
| 2023/12/05 | 1,251.5 | 1,270 | 1,249.5 | 1,263 | +7.5 | +0.6% | 828,000 |
| 2023/12/04 | 1,258 | 1,262 | 1,250.5 | 1,255.5 | -4 | -0.3% | 673,400 |
| 2023/12/01 | 1,268 | 1,270 | 1,259.5 | 1,259.5 | -2.5 | -0.2% | 757,900 |
| 2023/11/30 | 1,268 | 1,268.5 | 1,250.5 | 1,262 | -17 | -1.3% | 1,263,800 |
| 2023/11/29 | 1,291 | 1,292 | 1,279 | 1,279 | -19 | -1.5% | 694,500 |
| 2023/11/28 | 1,297.5 | 1,299 | 1,289.5 | 1,298 | +3 | +0.2% | 427,300 |
| 2023/11/27 | 1,308.5 | 1,308.5 | 1,291.5 | 1,295 | -7.5 | -0.6% | 590,700 |
| 2023/11/24 | 1,310.5 | 1,310.5 | 1,293 | 1,302.5 | -2 | -0.2% | 543,500 |
| 2023/11/22 | 1,311 | 1,320.5 | 1,303.5 | 1,304.5 | -7.5 | -0.6% | 770,600 |
| 2023/11/21 | 1,309 | 1,317.5 | 1,307.5 | 1,312 | -3.5 | -0.3% | 592,700 |
| 2023/11/20 | 1,330 | 1,332 | 1,313.5 | 1,315.5 | -16 | -1.2% | 556,300 |
| 2023/11/17 | 1,304 | 1,331.5 | 1,302.5 | 1,331.5 | +24 | +1.8% | 793,100 |
| 2023/11/16 | 1,319.5 | 1,320 | 1,303 | 1,307.5 | -10.5 | -0.8% | 583,300 |
| 2023/11/15 | 1,333 | 1,333 | 1,302 | 1,318 | -13 | -1% | 1,044,800 |
| 2023/11/14 | 1,340.5 | 1,342.5 | 1,322 | 1,331 | -8 | -0.6% | 999,800 |
| 2023/11/13 | 1,300 | 1,344.5 | 1,300 | 1,339 | +59 | +4.6% | 2,372,200 |
| 2023/11/10 | 1,275 | 1,285.5 | 1,260 | 1,280 | +2.5 | +0.2% | 901,500 |
| 2023/11/09 | 1,269 | 1,277.5 | 1,261.5 | 1,277.5 | +8.5 | +0.7% | 652,500 |
| 2023/11/08 | 1,285.5 | 1,288.5 | 1,265.5 | 1,269 | -16 | -1.2% | 660,700 |
| 2023/11/07 | 1,306 | 1,308.5 | 1,282.5 | 1,285 | -23.5 | -1.8% | 726,400 |
| 2023/11/06 | 1,312.5 | 1,313 | 1,301 | 1,308.5 | +9.5 | +0.7% | 928,600 |
| 2023/11/02 | 1,296.5 | 1,302 | 1,290.5 | 1,299 | +11 | +0.9% | 779,400 |
| 2023/11/01 | 1,290 | 1,293.5 | 1,278 | 1,288 | +10 | +0.8% | 1,086,200 |
| 2023/10/31 | 1,257.5 | 1,279 | 1,254.5 | 1,278 | +28 | +2.2% | 870,100 |
| 2023/10/30 | 1,250 | 1,261.5 | 1,244 | 1,250 | -10 | -0.8% | 2,649,600 |
| 2023/10/27 | 1,254 | 1,260.5 | 1,249 | 1,260 | +9 | +0.7% | 614,400 |
| 2023/10/26 | 1,250 | 1,254.5 | 1,239 | 1,251 | +4 | +0.3% | 564,100 |
| 2023/10/25 | 1,260 | 1,263 | 1,245 | 1,247 | -14.5 | -1.1% | 691,300 |
| 2023/10/24 | 1,235 | 1,264.5 | 1,234.5 | 1,261.5 | +22 | +1.8% | 755,300 |
| 2023/10/23 | 1,253.5 | 1,256 | 1,238.5 | 1,239.5 | -4 | -0.3% | 609,100 |
| 2023/10/20 | 1,237 | 1,247 | 1,234 | 1,243.5 | +1 | +0.1% | 592,500 |
| 2023/10/19 | 1,227.5 | 1,252 | 1,224.5 | 1,242.5 | +10.5 | +0.9% | 712,100 |
| 2023/10/18 | 1,211 | 1,233.5 | 1,208 | 1,232 | +21 | +1.7% | 635,800 |
| 2023/10/17 | 1,222.5 | 1,229 | 1,205 | 1,211 | +2.5 | +0.2% | 684,200 |
| 2023/10/16 | 1,241 | 1,241 | 1,204 | 1,208.5 | -39 | -3.1% | 1,020,900 |
| 2023/10/13 | 1,235 | 1,248 | 1,234 | 1,247.5 | +3.5 | +0.3% | 506,600 |
| 2023/10/12 | 1,246 | 1,251 | 1,233 | 1,244 | -2.5 | -0.2% | 739,700 |
| 2023/10/11 | 1,245.5 | 1,254.5 | 1,243 | 1,246.5 | +2.5 | +0.2% | 585,500 |
| 2023/10/10 | 1,246 | 1,248 | 1,236.5 | 1,244 | +10 | +0.8% | 711,800 |
| 2023/10/06 | 1,227 | 1,244.5 | 1,226 | 1,234 | +10 | +0.8% | 864,600 |
| 2023/10/05 | 1,205 | 1,226.5 | 1,201.5 | 1,224 | +19 | +1.6% | 911,400 |
| 2023/10/04 | 1,219.5 | 1,221.5 | 1,203.5 | 1,205 | -17.5 | -1.4% | 1,212,900 |
| 2023/10/03 | 1,257 | 1,260.5 | 1,220 | 1,222.5 | -40 | -3.2% | 1,703,100 |
| 2023/10/02 | 1,272 | 1,284.5 | 1,258 | 1,262.5 | -8 | -0.6% | 773,900 |
| 2023/09/29 | 1,289 | 1,296 | 1,264 | 1,270.5 | -4 | -0.3% | 1,032,100 |
| 2023/09/28 | 1,297.5 | 1,299.5 | 1,266.5 | 1,274.5 | -43.5 | -3.3% | 2,138,000 |
| 2023/09/27 | 1,315.5 | 1,320 | 1,299 | 1,318 | -4 | -0.3% | 2,005,000 |
101～
150
件表示中 / 3452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 | 121,300円 | +11.7% | +132.2% | 1.15% | 3.98倍 | 1.19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 |
| 名 鉄 | 202,000円 | +8.1% | +32.8% | 1.24% | 18.05倍 | 0.95倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 京阪ＨＤ | 328,100円 | +15.0% | +49.1% | 1.07% | 14.36倍 | 1.25倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| 山 九 | 547,900円 | -4.6% | -12.9% | 3.07% | 13.22倍 | 1.10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二本柱。海外展開強化中 |
| 南海電 | 265,600円 | +7.3% | -2.1% | 1.32% | 16.80倍 | 1.03倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
