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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 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 |
| 2017/07/11 | 1,319 | 1,336 | 1,314 | 1,331 | +10 | +0.8% | 939,000 |
| 2017/07/10 | 1,328 | 1,332 | 1,320 | 1,321 | +4 | +0.3% | 628,000 |
| 2017/07/07 | 1,337 | 1,339 | 1,313 | 1,317 | -27 | -2% | 1,326,000 |
| 2017/07/06 | 1,337 | 1,351 | 1,328 | 1,344 | +12 | +0.9% | 1,093,000 |
| 2017/07/05 | 1,340 | 1,344 | 1,316 | 1,332 | -18 | -1.3% | 1,229,000 |
| 2017/07/04 | 1,370 | 1,370 | 1,348 | 1,350 | -9 | -0.7% | 692,000 |
| 2017/07/03 | 1,360 | 1,367 | 1,354 | 1,359 | +6 | +0.4% | 1,081,000 |
| 2017/06/30 | 1,370 | 1,370 | 1,339 | 1,353 | -26 | -1.9% | 1,493,000 |
| 2017/06/29 | 1,389 | 1,391 | 1,375 | 1,379 | +1 | +0.1% | 555,000 |
| 2017/06/28 | 1,387 | 1,387 | 1,373 | 1,378 | -11 | -0.8% | 618,000 |
| 2017/06/27 | 1,402 | 1,406 | 1,387 | 1,389 | -9 | -0.6% | 670,000 |
| 2017/06/26 | 1,393 | 1,402 | 1,393 | 1,398 | ±0 | ±0% | 502,000 |
| 2017/06/23 | 1,404 | 1,405 | 1,393 | 1,398 | -1 | -0.1% | 497,000 |
| 2017/06/22 | 1,408 | 1,410 | 1,394 | 1,399 | -4 | -0.3% | 670,000 |
1901～
1950
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
