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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,232 | 1,237 | 1,225 | 1,236.5 | +8.5 | +0.7% | 904,800 |
| 2024/11/11 | 1,234 | 1,255 | 1,216.5 | 1,228 | -33.5 | -2.7% | 1,934,000 |
| 2024/11/08 | 1,234.5 | 1,264 | 1,234 | 1,261.5 | +30.5 | +2.5% | 1,916,100 |
| 2024/11/07 | 1,209 | 1,233.5 | 1,207 | 1,231 | +28 | +2.3% | 1,195,200 |
| 2024/11/06 | 1,198.5 | 1,212 | 1,196.5 | 1,203 | +2.5 | +0.2% | 876,500 |
| 2024/11/05 | 1,199.5 | 1,203 | 1,191.5 | 1,200.5 | +5.5 | +0.5% | 606,000 |
| 2024/11/01 | 1,185 | 1,197.5 | 1,180 | 1,195 | +0.5 | ±0% | 551,400 |
| 2024/10/31 | 1,190 | 1,195.5 | 1,184 | 1,194.5 | +4 | +0.3% | 783,400 |
| 2024/10/30 | 1,190.5 | 1,197.5 | 1,186 | 1,190.5 | -1 | -0.1% | 773,200 |
| 2024/10/29 | 1,181 | 1,194.5 | 1,180 | 1,191.5 | +12 | +1% | 503,700 |
| 2024/10/28 | 1,168 | 1,188.5 | 1,167 | 1,179.5 | +9 | +0.8% | 500,100 |
| 2024/10/25 | 1,184.5 | 1,186 | 1,165.5 | 1,170.5 | -14 | -1.2% | 864,800 |
| 2024/10/24 | 1,185 | 1,190 | 1,178 | 1,184.5 | -0.5 | ±0% | 825,200 |
| 2024/10/23 | 1,190 | 1,202.5 | 1,185 | 1,185 | -5 | -0.4% | 639,900 |
| 2024/10/22 | 1,194.5 | 1,201.5 | 1,188 | 1,190 | -4.5 | -0.4% | 589,800 |
| 2024/10/21 | 1,185.5 | 1,199 | 1,181 | 1,194.5 | +9 | +0.8% | 623,900 |
| 2024/10/18 | 1,179.5 | 1,189 | 1,177.5 | 1,185.5 | +5.5 | +0.5% | 416,300 |
| 2024/10/17 | 1,178.5 | 1,183 | 1,174 | 1,180 | +3 | +0.3% | 476,700 |
| 2024/10/16 | 1,179.5 | 1,192 | 1,175.5 | 1,177 | -3.5 | -0.3% | 748,500 |
| 2024/10/15 | 1,164.5 | 1,183 | 1,163 | 1,180.5 | +15.5 | +1.3% | 845,100 |
| 2024/10/11 | 1,170 | 1,172.5 | 1,161 | 1,165 | -11 | -0.9% | 679,600 |
| 2024/10/10 | 1,179 | 1,187.5 | 1,174.5 | 1,176 | -3 | -0.3% | 472,900 |
| 2024/10/09 | 1,179.5 | 1,185 | 1,175.5 | 1,179 | -4.5 | -0.4% | 574,400 |
| 2024/10/08 | 1,185 | 1,187.5 | 1,178.5 | 1,183.5 | -4.5 | -0.4% | 428,100 |
| 2024/10/07 | 1,190 | 1,197 | 1,183.5 | 1,188 | +2.5 | +0.2% | 583,100 |
| 2024/10/04 | 1,178 | 1,187 | 1,176.5 | 1,185.5 | +13 | +1.1% | 676,700 |
| 2024/10/03 | 1,170 | 1,178 | 1,168 | 1,172.5 | +10.5 | +0.9% | 763,200 |
| 2024/10/02 | 1,166 | 1,173.5 | 1,161 | 1,162 | -4 | -0.3% | 713,300 |
| 2024/10/01 | 1,168.5 | 1,170 | 1,161 | 1,166 | -3.5 | -0.3% | 618,900 |
| 2024/09/30 | 1,165 | 1,185.5 | 1,163.5 | 1,169.5 | -13 | -1.1% | 982,500 |
| 2024/09/27 | 1,174.5 | 1,193.5 | 1,174 | 1,182.5 | +8 | +0.7% | 1,557,100 |
| 2024/09/26 | 1,161 | 1,176.5 | 1,157.5 | 1,174.5 | +12.5 | +1.1% | 3,276,600 |
| 2024/09/25 | 1,154 | 1,167 | 1,145 | 1,162 | +8 | +0.7% | 1,346,600 |
| 2024/09/24 | 1,167 | 1,167 | 1,147 | 1,154 | -13 | -1.1% | 1,739,400 |
| 2024/09/20 | 1,170 | 1,184 | 1,165 | 1,167 | -1.5 | -0.1% | 1,495,600 |
| 2024/09/19 | 1,172 | 1,181.5 | 1,167 | 1,168.5 | +1.5 | +0.1% | 529,400 |
| 2024/09/18 | 1,172.5 | 1,174.5 | 1,158.5 | 1,167 | -8.5 | -0.7% | 748,900 |
| 2024/09/17 | 1,168 | 1,176.5 | 1,159.5 | 1,175.5 | +11 | +0.9% | 587,200 |
| 2024/09/13 | 1,171 | 1,172 | 1,164.5 | 1,164.5 | -10.5 | -0.9% | 758,600 |
| 2024/09/12 | 1,167 | 1,183 | 1,167 | 1,175 | +10.5 | +0.9% | 472,500 |
| 2024/09/11 | 1,185 | 1,188 | 1,158.5 | 1,164.5 | -25.5 | -2.1% | 791,800 |
| 2024/09/10 | 1,172 | 1,194 | 1,167.5 | 1,190 | +25.5 | +2.2% | 655,200 |
| 2024/09/09 | 1,156 | 1,172.5 | 1,156 | 1,164.5 | -6.5 | -0.6% | 614,400 |
| 2024/09/06 | 1,174.5 | 1,186.5 | 1,165.5 | 1,171 | -3 | -0.3% | 865,100 |
| 2024/09/05 | 1,167 | 1,183.5 | 1,164 | 1,174 | +4.5 | +0.4% | 529,200 |
| 2024/09/04 | 1,164 | 1,176 | 1,164 | 1,169.5 | -4 | -0.3% | 668,300 |
| 2024/09/03 | 1,154.5 | 1,175 | 1,154 | 1,173.5 | +19.5 | +1.7% | 505,000 |
| 2024/09/02 | 1,159.5 | 1,159.5 | 1,152 | 1,154 | -1.5 | -0.1% | 732,100 |
| 2024/08/30 | 1,155 | 1,157.5 | 1,149.5 | 1,155.5 | +0.5 | ±0% | 783,000 |
| 2024/08/29 | 1,157 | 1,159.5 | 1,143.5 | 1,155 | -3.5 | -0.3% | 2,686,400 |
101～
150
件表示中 / 3678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 | 152,400円 | +8.0% | +9.9% | 1.18% | 19.45倍 | 1.14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 | 387,200円 | +15.0% | +23.3% | 2.58% | 11.17倍 | 1.11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 | 227,500円 | +13.8% | +38.5% | 4.40% | 17.20倍 | 0.80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 |
| 京阪ＨＤ | 329,100円 | +3.2% | +13.9% | 1.22% | 12.65倍 | 1.08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 |
| ニッコンＨＤ | 292,000円 | +12.5% | +6.0% | 1.85% | 20.77倍 | 1.45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
