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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/08 | 1,952 | 1,974 | 1,943 | 1,973 | +21 | +1.1% | 677,500 |
| 2018/05/07 | 1,931 | 1,960 | 1,911 | 1,952 | +23 | +1.2% | 561,100 |
| 2018/05/02 | 1,959 | 1,959 | 1,916 | 1,929 | -35 | -1.8% | 872,000 |
| 2018/05/01 | 1,999 | 1,999 | 1,954 | 1,964 | -43 | -2.1% | 566,200 |
| 2018/04/27 | 2,000 | 2,010 | 1,987 | 2,007 | +18 | +0.9% | 728,400 |
| 2018/04/26 | 1,990 | 1,993 | 1,952 | 1,989 | +10 | +0.5% | 420,100 |
| 2018/04/25 | 1,942 | 1,981 | 1,939 | 1,979 | +41 | +2.1% | 571,200 |
| 2018/04/24 | 1,908 | 1,940 | 1,905 | 1,938 | +38 | +2% | 413,200 |
| 2018/04/23 | 1,920 | 1,920 | 1,896 | 1,900 | -17 | -0.9% | 278,100 |
| 2018/04/20 | 1,931 | 1,940 | 1,913 | 1,917 | +2 | +0.1% | 359,900 |
| 2018/04/19 | 1,906 | 1,937 | 1,903 | 1,915 | +18 | +0.9% | 459,400 |
| 2018/04/18 | 1,883 | 1,902 | 1,883 | 1,897 | +16 | +0.9% | 324,100 |
| 2018/04/17 | 1,891 | 1,905 | 1,881 | 1,881 | -6 | -0.3% | 553,700 |
| 2018/04/16 | 1,856 | 1,892 | 1,855 | 1,887 | +34 | +1.8% | 323,800 |
1701～
1750
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
