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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,759 | 1,773 | 1,751 | 1,752 | +2 | +0.1% | 411,700 |
| 2018/07/17 | 1,705 | 1,760 | 1,703 | 1,750 | +47 | +2.8% | 651,500 |
| 2018/07/13 | 1,706 | 1,707 | 1,690 | 1,703 | +16 | +0.9% | 412,700 |
| 2018/07/12 | 1,685 | 1,710 | 1,685 | 1,687 | +2 | +0.1% | 472,000 |
| 2018/07/11 | 1,682 | 1,706 | 1,674 | 1,685 | -11 | -0.6% | 612,100 |
| 2018/07/10 | 1,728 | 1,730 | 1,696 | 1,696 | -32 | -1.9% | 1,002,000 |
| 2018/07/09 | 1,731 | 1,741 | 1,725 | 1,728 | -10 | -0.6% | 430,900 |
| 2018/07/06 | 1,772 | 1,776 | 1,735 | 1,738 | -1 | -0.1% | 630,000 |
| 2018/07/05 | 1,768 | 1,769 | 1,733 | 1,739 | -30 | -1.7% | 369,000 |
| 2018/07/04 | 1,731 | 1,774 | 1,731 | 1,769 | +43 | +2.5% | 469,500 |
| 2018/07/03 | 1,750 | 1,751 | 1,715 | 1,726 | -21 | -1.2% | 588,500 |
| 2018/07/02 | 1,810 | 1,810 | 1,744 | 1,747 | -69 | -3.8% | 978,500 |
| 2018/06/29 | 1,831 | 1,831 | 1,810 | 1,816 | -11 | -0.6% | 562,000 |
| 2018/06/28 | 1,850 | 1,852 | 1,824 | 1,827 | -26 | -1.4% | 542,700 |
| 2018/06/27 | 1,840 | 1,860 | 1,826 | 1,853 | +4 | +0.2% | 418,900 |
| 2018/06/26 | 1,813 | 1,854 | 1,804 | 1,849 | +31 | +1.7% | 581,600 |
| 2018/06/25 | 1,852 | 1,859 | 1,815 | 1,818 | -44 | -2.4% | 532,500 |
| 2018/06/22 | 1,850 | 1,864 | 1,841 | 1,862 | +4 | +0.2% | 490,400 |
| 2018/06/21 | 1,865 | 1,884 | 1,857 | 1,858 | -13 | -0.7% | 454,900 |
| 2018/06/20 | 1,859 | 1,878 | 1,852 | 1,871 | +7 | +0.4% | 828,800 |
| 2018/06/19 | 1,902 | 1,908 | 1,860 | 1,864 | -53 | -2.8% | 847,200 |
| 2018/06/18 | 1,958 | 1,962 | 1,910 | 1,917 | -39 | -2% | 758,400 |
| 2018/06/15 | 1,998 | 1,999 | 1,952 | 1,956 | -28 | -1.4% | 1,011,000 |
| 2018/06/14 | 2,017 | 2,033 | 1,975 | 1,984 | -16 | -0.8% | 919,000 |
| 2018/06/13 | 1,985 | 2,015 | 1,981 | 2,000 | +19 | +1% | 595,000 |
| 2018/06/12 | 1,950 | 1,996 | 1,948 | 1,981 | +50 | +2.6% | 804,200 |
| 2018/06/11 | 1,916 | 1,943 | 1,915 | 1,931 | +17 | +0.9% | 535,300 |
| 2018/06/08 | 1,884 | 1,921 | 1,879 | 1,914 | +38 | +2% | 1,275,300 |
| 2018/06/07 | 1,878 | 1,880 | 1,863 | 1,876 | +2 | +0.1% | 533,500 |
| 2018/06/06 | 1,843 | 1,878 | 1,834 | 1,874 | +24 | +1.3% | 533,100 |
| 2018/06/05 | 1,846 | 1,862 | 1,837 | 1,850 | +1 | +0.1% | 609,300 |
| 2018/06/04 | 1,825 | 1,852 | 1,819 | 1,849 | +38 | +2.1% | 798,700 |
| 2018/06/01 | 1,808 | 1,825 | 1,784 | 1,811 | -22 | -1.2% | 1,037,500 |
| 2018/05/31 | 1,805 | 1,836 | 1,788 | 1,833 | +19 | +1% | 4,669,200 |
| 2018/05/30 | 1,805 | 1,828 | 1,805 | 1,814 | -9 | -0.5% | 835,200 |
| 2018/05/29 | 1,819 | 1,833 | 1,809 | 1,823 | +3 | +0.2% | 713,000 |
| 2018/05/28 | 1,809 | 1,828 | 1,809 | 1,820 | +16 | +0.9% | 708,400 |
| 2018/05/25 | 1,800 | 1,810 | 1,787 | 1,804 | +9 | +0.5% | 912,000 |
| 2018/05/24 | 1,805 | 1,821 | 1,794 | 1,795 | -4 | -0.2% | 1,086,600 |
| 2018/05/23 | 1,808 | 1,819 | 1,799 | 1,799 | -29 | -1.6% | 905,600 |
| 2018/05/22 | 1,810 | 1,832 | 1,796 | 1,828 | +27 | +1.5% | 1,029,200 |
| 2018/05/21 | 1,815 | 1,817 | 1,798 | 1,801 | -9 | -0.5% | 910,700 |
| 2018/05/18 | 1,826 | 1,827 | 1,802 | 1,810 | -15 | -0.8% | 808,100 |
| 2018/05/17 | 1,839 | 1,855 | 1,820 | 1,825 | -1 | -0.1% | 865,800 |
| 2018/05/16 | 1,868 | 1,868 | 1,822 | 1,826 | -53 | -2.8% | 793,300 |
| 2018/05/15 | 1,840 | 1,884 | 1,840 | 1,879 | +27 | +1.5% | 873,600 |
| 2018/05/14 | 1,835 | 1,866 | 1,827 | 1,852 | +18 | +1% | 801,400 |
| 2018/05/11 | 1,834 | 1,837 | 1,801 | 1,834 | +3 | +0.2% | 936,600 |
| 2018/05/10 | 1,913 | 1,917 | 1,827 | 1,831 | -95 | -4.9% | 1,175,900 |
| 2018/05/09 | 1,973 | 1,973 | 1,915 | 1,926 | -47 | -2.4% | 607,700 |
1551～
1600
件表示中 / 3586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 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
| 京阪ＨＤ | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72倍 | 0.75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 |
| 山 九 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34倍 | 0.98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 |
| 南海電 | 244,600円 | +8.6% | +12.6% | 1.43% | 13.06倍 | 0.93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
