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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,253 | 1,270 | 1,214 | 1,222 | -7 | -0.6% | 3,976,000 |
| 2016/11/30 | 1,230 | 1,248 | 1,210 | 1,229 | +1 | +0.1% | 12,747,000 |
| 2016/11/29 | 1,227 | 1,235 | 1,217 | 1,228 | -5 | -0.4% | 2,279,000 |
| 2016/11/28 | 1,245 | 1,251 | 1,230 | 1,233 | -20 | -1.6% | 1,824,000 |
| 2016/11/25 | 1,244 | 1,267 | 1,237 | 1,253 | +5 | +0.4% | 1,876,000 |
| 2016/11/24 | 1,250 | 1,258 | 1,242 | 1,248 | +5 | +0.4% | 1,390,000 |
| 2016/11/22 | 1,235 | 1,262 | 1,233 | 1,243 | +4 | +0.3% | 2,298,000 |
| 2016/11/21 | 1,205 | 1,246 | 1,201 | 1,239 | +41 | +3.4% | 2,547,000 |
| 2016/11/18 | 1,194 | 1,200 | 1,186 | 1,198 | +10 | +0.8% | 1,236,000 |
| 2016/11/17 | 1,163 | 1,193 | 1,163 | 1,188 | +25 | +2.1% | 1,147,000 |
| 2016/11/16 | 1,163 | 1,168 | 1,152 | 1,163 | +7 | +0.6% | 1,169,000 |
| 2016/11/15 | 1,156 | 1,158 | 1,149 | 1,156 | +1 | +0.1% | 1,204,000 |
| 2016/11/14 | 1,146 | 1,159 | 1,145 | 1,155 | ±0 | ±0% | 1,337,000 |
| 2016/11/11 | 1,140 | 1,164 | 1,137 | 1,155 | +19 | +1.7% | 2,146,000 |
| 2016/11/10 | 1,100 | 1,144 | 1,093 | 1,136 | +90 | +8.6% | 2,433,000 |
| 2016/11/09 | 1,079 | 1,098 | 1,040 | 1,046 | -33 | -3.1% | 3,084,000 |
| 2016/11/08 | 1,054 | 1,081 | 1,053 | 1,079 | +29 | +2.8% | 2,103,000 |
| 2016/11/07 | 1,041 | 1,051 | 1,037 | 1,050 | +17 | +1.6% | 962,000 |
| 2016/11/04 | 1,046 | 1,047 | 1,032 | 1,033 | -17 | -1.6% | 962,000 |
| 2016/11/02 | 1,053 | 1,053 | 1,043 | 1,050 | -10 | -0.9% | 880,000 |
| 2016/11/01 | 1,059 | 1,062 | 1,052 | 1,060 | +1 | +0.1% | 708,000 |
| 2016/10/31 | 1,061 | 1,069 | 1,055 | 1,059 | +2 | +0.2% | 1,257,000 |
| 2016/10/28 | 1,066 | 1,066 | 1,047 | 1,057 | -3 | -0.3% | 1,608,000 |
| 2016/10/27 | 1,057 | 1,069 | 1,054 | 1,060 | +9 | +0.9% | 1,488,000 |
| 2016/10/26 | 1,051 | 1,054 | 1,046 | 1,051 | -5 | -0.5% | 1,018,000 |
| 2016/10/25 | 1,049 | 1,057 | 1,045 | 1,056 | +12 | +1.1% | 1,181,000 |
| 2016/10/24 | 1,045 | 1,047 | 1,039 | 1,044 | +3 | +0.3% | 773,000 |
| 2016/10/21 | 1,048 | 1,048 | 1,036 | 1,041 | -6 | -0.6% | 918,000 |
| 2016/10/20 | 1,050 | 1,055 | 1,044 | 1,047 | +1 | +0.1% | 1,285,000 |
| 2016/10/19 | 1,040 | 1,048 | 1,039 | 1,046 | +7 | +0.7% | 859,000 |
| 2016/10/18 | 1,038 | 1,043 | 1,031 | 1,039 | +1 | +0.1% | 1,253,000 |
| 2016/10/17 | 1,031 | 1,038 | 1,030 | 1,038 | ±0 | ±0% | 761,000 |
| 2016/10/14 | 1,042 | 1,048 | 1,036 | 1,038 | -4 | -0.4% | 669,000 |
| 2016/10/13 | 1,042 | 1,050 | 1,038 | 1,042 | -2 | -0.2% | 815,000 |
| 2016/10/12 | 1,042 | 1,056 | 1,042 | 1,044 | -4 | -0.4% | 992,000 |
| 2016/10/11 | 1,044 | 1,054 | 1,039 | 1,048 | +9 | +0.9% | 703,000 |
| 2016/10/07 | 1,047 | 1,054 | 1,039 | 1,039 | -8 | -0.8% | 1,099,000 |
| 2016/10/06 | 1,046 | 1,051 | 1,037 | 1,047 | -4 | -0.4% | 912,000 |
| 2016/10/05 | 1,056 | 1,060 | 1,046 | 1,051 | -1 | -0.1% | 1,014,000 |
| 2016/10/04 | 1,068 | 1,070 | 1,050 | 1,052 | -10 | -0.9% | 1,323,000 |
| 2016/10/03 | 1,050 | 1,068 | 1,047 | 1,062 | +10 | +1% | 1,194,000 |
| 2016/09/30 | 1,048 | 1,059 | 1,044 | 1,052 | -8 | -0.8% | 1,424,000 |
| 2016/09/29 | 1,060 | 1,061 | 1,054 | 1,060 | ±0 | ±0% | 1,177,000 |
| 2016/09/28 | 1,059 | 1,066 | 1,051 | 1,060 | -16 | -1.5% | 1,597,000 |
| 2016/09/27 | 1,047 | 1,076 | 1,045 | 1,076 | +24 | +2.3% | 3,588,000 |
| 2016/09/26 | 1,054 | 1,059 | 1,050 | 1,052 | -3 | -0.3% | 1,515,000 |
| 2016/09/23 | 1,046 | 1,057 | 1,039 | 1,055 | +6 | +0.6% | 1,503,000 |
| 2016/09/21 | 1,026 | 1,049 | 1,023 | 1,049 | +25 | +2.4% | 1,899,000 |
| 2016/09/20 | 1,005 | 1,024 | 1,000 | 1,024 | +19 | +1.9% | 1,827,000 |
| 2016/09/16 | 996 | 1,005 | 991 | 1,005 | +14 | +1.4% | 951,000 |
1951～
2000
件表示中 / 3586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 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
| 京阪ＨＤ | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 山 九 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34倍 | 0.98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 |
| 南海電 | 244,600円 | +8.6% | +12.6% | 1.43% | 13.06倍 | 0.93倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
