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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,155 | 1,157.5 | 1,149.5 | 1,155.5 | +0.5 | ±0% | 783,000 |
| 2024/08/29 | 1,157 | 1,159.5 | 1,143.5 | 1,155 | -3.5 | -0.3% | 2,686,400 |
| 2024/08/28 | 1,161.5 | 1,165.5 | 1,156 | 1,158.5 | -4.5 | -0.4% | 1,018,000 |
| 2024/08/27 | 1,166.5 | 1,176.5 | 1,162 | 1,163 | -1 | -0.1% | 535,000 |
| 2024/08/26 | 1,152.5 | 1,164 | 1,151 | 1,164 | +11.5 | +1% | 418,500 |
| 2024/08/23 | 1,145 | 1,153.5 | 1,144.5 | 1,152.5 | +8 | +0.7% | 401,000 |
| 2024/08/22 | 1,147 | 1,152 | 1,139 | 1,144.5 | -1.5 | -0.1% | 623,800 |
| 2024/08/21 | 1,140.5 | 1,150 | 1,138 | 1,146 | -1.5 | -0.1% | 425,300 |
| 2024/08/20 | 1,133.5 | 1,148.5 | 1,132 | 1,147.5 | +17 | +1.5% | 956,100 |
| 2024/08/19 | 1,133.5 | 1,138.5 | 1,123.5 | 1,130.5 | -7.5 | -0.7% | 584,800 |
| 2024/08/16 | 1,130 | 1,139 | 1,130 | 1,138 | +12.5 | +1.1% | 634,400 |
| 2024/08/15 | 1,126 | 1,134 | 1,122.5 | 1,125.5 | +4 | +0.4% | 571,300 |
| 2024/08/14 | 1,121.5 | 1,133.5 | 1,115.5 | 1,121.5 | ±0 | ±0% | 721,500 |
| 2024/08/13 | 1,124 | 1,124 | 1,112 | 1,121.5 | +0.5 | ±0% | 704,700 |
| 2024/08/09 | 1,135.5 | 1,139 | 1,112 | 1,121 | -3 | -0.3% | 1,151,100 |
| 2024/08/08 | 1,106 | 1,147.5 | 1,105.5 | 1,124 | +15.5 | +1.4% | 1,019,900 |
| 2024/08/07 | 1,135 | 1,153 | 1,101 | 1,108.5 | -22.5 | -2% | 2,186,800 |
| 2024/08/06 | 1,129 | 1,147.5 | 1,112 | 1,131 | +62 | +5.8% | 1,193,100 |
| 2024/08/05 | 1,112 | 1,134.5 | 1,058.5 | 1,069 | -73 | -6.4% | 2,257,400 |
| 2024/08/02 | 1,160 | 1,163 | 1,142 | 1,142 | -33 | -2.8% | 1,523,700 |
| 2024/08/01 | 1,180 | 1,181 | 1,165 | 1,175 | -12 | -1% | 1,191,100 |
| 2024/07/31 | 1,176.5 | 1,187 | 1,172 | 1,187 | +12.5 | +1.1% | 535,300 |
| 2024/07/30 | 1,179 | 1,180 | 1,173.5 | 1,174.5 | -6 | -0.5% | 537,600 |
| 2024/07/29 | 1,172 | 1,185 | 1,170.5 | 1,180.5 | +21 | +1.8% | 558,200 |
| 2024/07/26 | 1,167 | 1,167.5 | 1,158 | 1,159.5 | -1.5 | -0.1% | 610,500 |
| 2024/07/25 | 1,160 | 1,165.5 | 1,151.5 | 1,161 | -0.5 | ±0% | 887,900 |
| 2024/07/24 | 1,190 | 1,191.5 | 1,161.5 | 1,161.5 | -32 | -2.7% | 908,900 |
| 2024/07/23 | 1,199 | 1,201 | 1,188.5 | 1,193.5 | -2.5 | -0.2% | 388,900 |
| 2024/07/22 | 1,196 | 1,203 | 1,192 | 1,196 | +3 | +0.3% | 590,200 |
| 2024/07/19 | 1,188.5 | 1,193.5 | 1,182.5 | 1,193 | +6.5 | +0.5% | 548,600 |
| 2024/07/18 | 1,189 | 1,196.5 | 1,185.5 | 1,186.5 | -8 | -0.7% | 689,600 |
| 2024/07/17 | 1,191 | 1,198 | 1,183 | 1,194.5 | +12.5 | +1.1% | 591,800 |
| 2024/07/16 | 1,204 | 1,205 | 1,180.5 | 1,182 | -12.5 | -1% | 780,100 |
| 2024/07/12 | 1,196 | 1,198 | 1,187 | 1,194.5 | +7 | +0.6% | 858,500 |
| 2024/07/11 | 1,177 | 1,188 | 1,176 | 1,187.5 | +17.5 | +1.5% | 832,400 |
| 2024/07/10 | 1,166.5 | 1,170.5 | 1,161 | 1,170 | +3.5 | +0.3% | 657,600 |
| 2024/07/09 | 1,164.5 | 1,169.5 | 1,158.5 | 1,166.5 | +2 | +0.2% | 545,500 |
| 2024/07/08 | 1,171.5 | 1,172 | 1,155 | 1,164.5 | -7 | -0.6% | 838,600 |
| 2024/07/05 | 1,171.5 | 1,173 | 1,165 | 1,171.5 | +0.5 | ±0% | 514,100 |
| 2024/07/04 | 1,170 | 1,175.5 | 1,167 | 1,171 | +3 | +0.3% | 453,500 |
| 2024/07/03 | 1,164.5 | 1,172.5 | 1,162.5 | 1,168 | +1 | +0.1% | 590,100 |
| 2024/07/02 | 1,167 | 1,174.5 | 1,166 | 1,167 | -3.5 | -0.3% | 655,000 |
| 2024/07/01 | 1,179 | 1,183 | 1,162.5 | 1,170.5 | -5 | -0.4% | 786,000 |
| 2024/06/28 | 1,172 | 1,176.5 | 1,171 | 1,175.5 | +5.5 | +0.5% | 415,900 |
| 2024/06/27 | 1,169.5 | 1,172 | 1,165 | 1,170 | -1 | -0.1% | 568,500 |
| 2024/06/26 | 1,172 | 1,173.5 | 1,163 | 1,171 | +1 | +0.1% | 632,300 |
| 2024/06/25 | 1,172.5 | 1,176.5 | 1,167.5 | 1,170 | +4 | +0.3% | 680,400 |
| 2024/06/24 | 1,169 | 1,174 | 1,161.5 | 1,166 | +2.5 | +0.2% | 571,300 |
| 2024/06/21 | 1,160 | 1,176 | 1,160 | 1,163.5 | +10 | +0.9% | 1,857,800 |
| 2024/06/20 | 1,159 | 1,163.5 | 1,144.5 | 1,153.5 | -1.5 | -0.1% | 746,200 |
151～
200
件表示中 / 3680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 | 151,500円 | +8.0% | +9.9% | 1.19% | 19.34倍 | 1.14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 | 385,700円 | +15.0% | +23.3% | 2.59% | 11.13倍 | 1.10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 | 225,300円 | +13.8% | +38.5% | 4.44% | 17.04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 | 332,600円 | +3.2% | +13.9% | 1.20% | 12.79倍 | 1.09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 |
| ニッコンＨＤ | 292,100円 | +12.5% | +6.0% | 1.85% | 20.77倍 | 1.45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
