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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,871 | 1,881 | 1,836 | 1,837 | -40 | -2.1% | 450,200 |
| 2018/09/05 | 1,896 | 1,896 | 1,858 | 1,877 | -15 | -0.8% | 528,100 |
| 2018/09/04 | 1,898 | 1,898 | 1,872 | 1,892 | -2 | -0.1% | 335,900 |
| 2018/09/03 | 1,921 | 1,922 | 1,884 | 1,894 | -28 | -1.5% | 374,500 |
| 2018/08/31 | 1,899 | 1,929 | 1,893 | 1,922 | +9 | +0.5% | 567,000 |
| 2018/08/30 | 1,914 | 1,927 | 1,902 | 1,913 | +3 | +0.2% | 478,900 |
| 2018/08/29 | 1,900 | 1,923 | 1,900 | 1,910 | +2 | +0.1% | 299,000 |
| 2018/08/28 | 1,925 | 1,930 | 1,908 | 1,908 | -17 | -0.9% | 404,500 |
| 2018/08/27 | 1,891 | 1,929 | 1,885 | 1,925 | +43 | +2.3% | 677,400 |
| 2018/08/24 | 1,900 | 1,907 | 1,864 | 1,882 | -3 | -0.2% | 328,300 |
| 2018/08/23 | 1,886 | 1,901 | 1,880 | 1,885 | +8 | +0.4% | 347,200 |
| 2018/08/22 | 1,873 | 1,888 | 1,871 | 1,877 | +4 | +0.2% | 382,900 |
| 2018/08/21 | 1,878 | 1,889 | 1,868 | 1,873 | -16 | -0.8% | 310,900 |
| 2018/08/20 | 1,884 | 1,895 | 1,874 | 1,889 | +4 | +0.2% | 266,500 |
| 2018/08/17 | 1,868 | 1,887 | 1,863 | 1,885 | +9 | +0.5% | 329,700 |
| 2018/08/16 | 1,854 | 1,885 | 1,849 | 1,876 | -12 | -0.6% | 430,500 |
| 2018/08/15 | 1,890 | 1,925 | 1,880 | 1,888 | +17 | +0.9% | 467,500 |
| 2018/08/14 | 1,832 | 1,871 | 1,829 | 1,871 | +46 | +2.5% | 391,700 |
| 2018/08/13 | 1,872 | 1,877 | 1,821 | 1,825 | -53 | -2.8% | 520,400 |
| 2018/08/10 | 1,912 | 1,912 | 1,869 | 1,878 | -27 | -1.4% | 503,900 |
| 2018/08/09 | 1,915 | 1,915 | 1,894 | 1,905 | -8 | -0.4% | 374,300 |
| 2018/08/08 | 1,923 | 1,944 | 1,912 | 1,913 | -13 | -0.7% | 554,200 |
| 2018/08/07 | 1,898 | 1,928 | 1,891 | 1,926 | +22 | +1.2% | 453,200 |
| 2018/08/06 | 1,912 | 1,934 | 1,895 | 1,904 | -8 | -0.4% | 464,700 |
| 2018/08/03 | 1,900 | 1,916 | 1,873 | 1,912 | +10 | +0.5% | 777,000 |
| 2018/08/02 | 1,850 | 1,919 | 1,849 | 1,902 | +66 | +3.6% | 1,296,900 |
| 2018/08/01 | 1,828 | 1,837 | 1,809 | 1,836 | +7 | +0.4% | 684,600 |
| 2018/07/31 | 1,823 | 1,839 | 1,802 | 1,829 | +12 | +0.7% | 664,700 |
| 2018/07/30 | 1,800 | 1,827 | 1,791 | 1,817 | +14 | +0.8% | 425,700 |
| 2018/07/27 | 1,789 | 1,807 | 1,776 | 1,803 | +25 | +1.4% | 471,100 |
| 2018/07/26 | 1,772 | 1,787 | 1,766 | 1,778 | +29 | +1.7% | 533,600 |
| 2018/07/25 | 1,777 | 1,781 | 1,743 | 1,749 | -26 | -1.5% | 475,300 |
| 2018/07/24 | 1,785 | 1,801 | 1,774 | 1,775 | -1 | -0.1% | 432,400 |
| 2018/07/23 | 1,759 | 1,783 | 1,751 | 1,776 | ±0 | ±0% | 440,900 |
| 2018/07/20 | 1,750 | 1,780 | 1,749 | 1,776 | +24 | +1.4% | 617,800 |
| 2018/07/19 | 1,765 | 1,765 | 1,738 | 1,752 | ±0 | ±0% | 491,200 |
| 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 |
1651～
1700
件表示中 / 3722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 | 149,800円 | +3.8% | -29.9% | 2.27% | 17.57倍 | 1.10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 | 353,600円 | +10.8% | -9.1% | 2.97% | 10.20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 | 759,500円 | +1.9% | -8.2% | 3.05% | 13.46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 | 219,100円 | +10.4% | +36.2% | 4.66% | 14.85倍 | 0.82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 | 316,800円 | +13.0% | +22.7% | 2.34% | 19.15倍 | 1.58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
