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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,167 | 1,180 | 1,164 | 1,171 | +5 | +0.4% | 870,000 |
| 2017/09/21 | 1,145 | 1,168 | 1,145 | 1,166 | +23 | +2% | 1,043,000 |
| 2017/09/20 | 1,162 | 1,163 | 1,141 | 1,143 | -17 | -1.5% | 1,194,000 |
| 2017/09/19 | 1,144 | 1,162 | 1,143 | 1,160 | +19 | +1.7% | 1,057,000 |
| 2017/09/15 | 1,162 | 1,162 | 1,140 | 1,141 | -19 | -1.6% | 1,778,000 |
| 2017/09/14 | 1,170 | 1,170 | 1,158 | 1,160 | -11 | -0.9% | 863,000 |
| 2017/09/13 | 1,185 | 1,185 | 1,168 | 1,171 | -1 | -0.1% | 1,123,000 |
| 2017/09/12 | 1,167 | 1,177 | 1,159 | 1,172 | +12 | +1% | 1,014,000 |
| 2017/09/11 | 1,156 | 1,164 | 1,154 | 1,160 | +17 | +1.5% | 946,000 |
| 2017/09/08 | 1,148 | 1,154 | 1,141 | 1,143 | -11 | -1% | 1,170,000 |
| 2017/09/07 | 1,153 | 1,168 | 1,152 | 1,154 | +2 | +0.2% | 733,000 |
| 2017/09/06 | 1,144 | 1,157 | 1,140 | 1,152 | +9 | +0.8% | 883,000 |
| 2017/09/05 | 1,156 | 1,156 | 1,139 | 1,143 | -11 | -1% | 1,096,000 |
| 2017/09/04 | 1,171 | 1,173 | 1,152 | 1,154 | -15 | -1.3% | 810,000 |
| 2017/09/01 | 1,171 | 1,173 | 1,163 | 1,169 | +1 | +0.1% | 798,000 |
| 2017/08/31 | 1,166 | 1,175 | 1,163 | 1,168 | +4 | +0.3% | 857,000 |
| 2017/08/30 | 1,173 | 1,176 | 1,163 | 1,164 | -4 | -0.3% | 861,000 |
| 2017/08/29 | 1,165 | 1,171 | 1,161 | 1,168 | -4 | -0.3% | 660,000 |
| 2017/08/28 | 1,177 | 1,177 | 1,167 | 1,172 | +4 | +0.3% | 698,000 |
| 2017/08/25 | 1,175 | 1,180 | 1,157 | 1,168 | -7 | -0.6% | 1,469,000 |
| 2017/08/24 | 1,191 | 1,192 | 1,175 | 1,175 | -23 | -1.9% | 961,000 |
| 2017/08/23 | 1,208 | 1,210 | 1,194 | 1,198 | +3 | +0.3% | 833,000 |
| 2017/08/22 | 1,202 | 1,204 | 1,195 | 1,195 | -6 | -0.5% | 664,000 |
| 2017/08/21 | 1,206 | 1,207 | 1,199 | 1,201 | -1 | -0.1% | 793,000 |
| 2017/08/18 | 1,200 | 1,208 | 1,191 | 1,202 | -9 | -0.7% | 937,000 |
| 2017/08/17 | 1,213 | 1,223 | 1,211 | 1,211 | -5 | -0.4% | 615,000 |
| 2017/08/16 | 1,214 | 1,220 | 1,208 | 1,216 | -5 | -0.4% | 945,000 |
| 2017/08/15 | 1,228 | 1,232 | 1,218 | 1,221 | +1 | +0.1% | 683,000 |
| 2017/08/14 | 1,233 | 1,238 | 1,220 | 1,220 | -19 | -1.5% | 1,008,000 |
| 2017/08/10 | 1,241 | 1,244 | 1,232 | 1,239 | -2 | -0.2% | 824,000 |
| 2017/08/09 | 1,252 | 1,256 | 1,229 | 1,241 | -17 | -1.4% | 1,000,000 |
| 2017/08/08 | 1,269 | 1,269 | 1,251 | 1,258 | ±0 | ±0% | 663,000 |
| 2017/08/07 | 1,284 | 1,284 | 1,257 | 1,258 | -13 | -1% | 861,000 |
| 2017/08/04 | 1,289 | 1,289 | 1,270 | 1,271 | -19 | -1.5% | 1,055,000 |
| 2017/08/03 | 1,295 | 1,310 | 1,282 | 1,290 | -16 | -1.2% | 1,149,000 |
| 2017/08/02 | 1,337 | 1,343 | 1,301 | 1,306 | -6 | -0.5% | 877,000 |
| 2017/08/01 | 1,281 | 1,313 | 1,281 | 1,312 | +31 | +2.4% | 864,000 |
| 2017/07/31 | 1,290 | 1,299 | 1,281 | 1,281 | -9 | -0.7% | 1,055,000 |
| 2017/07/28 | 1,286 | 1,297 | 1,281 | 1,290 | +1 | +0.1% | 737,000 |
| 2017/07/27 | 1,288 | 1,304 | 1,285 | 1,289 | +5 | +0.4% | 913,000 |
| 2017/07/26 | 1,287 | 1,290 | 1,271 | 1,284 | -1 | -0.1% | 768,000 |
| 2017/07/25 | 1,283 | 1,295 | 1,282 | 1,285 | ±0 | ±0% | 667,000 |
| 2017/07/24 | 1,291 | 1,292 | 1,272 | 1,285 | -17 | -1.3% | 1,271,000 |
| 2017/07/21 | 1,314 | 1,316 | 1,300 | 1,302 | -17 | -1.3% | 742,000 |
| 2017/07/20 | 1,319 | 1,328 | 1,310 | 1,319 | ±0 | ±0% | 717,000 |
| 2017/07/19 | 1,309 | 1,324 | 1,309 | 1,319 | +10 | +0.8% | 585,000 |
| 2017/07/18 | 1,303 | 1,314 | 1,298 | 1,309 | -7 | -0.5% | 995,000 |
| 2017/07/14 | 1,324 | 1,326 | 1,311 | 1,316 | +3 | +0.2% | 865,000 |
| 2017/07/13 | 1,319 | 1,324 | 1,307 | 1,313 | +6 | +0.5% | 726,000 |
| 2017/07/12 | 1,321 | 1,325 | 1,306 | 1,307 | -24 | -1.8% | 910,000 |
1851～
1900
件表示中 / 3686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 | 158,100円 | +8.0% | +9.9% | 1.14% | 20.18倍 | 1.18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 |
| 東 武 | 269,100円 | +0.5% | -9.8% | 2.04% | 11.08倍 | 1.01倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 402,100円 | +15.0% | +23.3% | 2.49% | 11.60倍 | 1.15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 | 226,600円 | +13.8% | +38.5% | 4.41% | 17.13倍 | 0.79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 | 356,200円 | +3.2% | +13.9% | 1.12% | 13.70倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
