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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,394 | 1,413 | 1,394 | 1,403 | +2 | +0.1% | 703,000 |
| 2017/06/20 | 1,402 | 1,417 | 1,398 | 1,401 | +4 | +0.3% | 1,266,000 |
| 2017/06/19 | 1,384 | 1,399 | 1,384 | 1,397 | +19 | +1.4% | 686,000 |
| 2017/06/16 | 1,399 | 1,400 | 1,371 | 1,378 | -16 | -1.1% | 1,695,000 |
| 2017/06/15 | 1,385 | 1,399 | 1,379 | 1,394 | +5 | +0.4% | 994,000 |
| 2017/06/14 | 1,373 | 1,394 | 1,373 | 1,389 | +21 | +1.5% | 1,093,000 |
| 2017/06/13 | 1,357 | 1,378 | 1,356 | 1,368 | +6 | +0.4% | 934,000 |
| 2017/06/12 | 1,356 | 1,365 | 1,351 | 1,362 | ±0 | ±0% | 801,000 |
| 2017/06/09 | 1,355 | 1,370 | 1,355 | 1,362 | -6 | -0.4% | 1,561,000 |
| 2017/06/08 | 1,389 | 1,389 | 1,363 | 1,368 | -15 | -1.1% | 1,150,000 |
| 2017/06/07 | 1,387 | 1,387 | 1,371 | 1,383 | -4 | -0.3% | 1,479,000 |
| 2017/06/06 | 1,401 | 1,403 | 1,384 | 1,387 | -9 | -0.6% | 1,445,000 |
| 2017/06/05 | 1,387 | 1,400 | 1,382 | 1,396 | +3 | +0.2% | 1,721,000 |
| 2017/06/02 | 1,366 | 1,396 | 1,356 | 1,393 | +30 | +2.2% | 2,021,000 |
| 2017/06/01 | 1,327 | 1,365 | 1,322 | 1,363 | +45 | +3.4% | 2,014,000 |
| 2017/05/31 | 1,355 | 1,355 | 1,312 | 1,318 | -38 | -2.8% | 6,948,000 |
| 2017/05/30 | 1,352 | 1,357 | 1,332 | 1,356 | ±0 | ±0% | 1,624,000 |
| 2017/05/29 | 1,319 | 1,358 | 1,316 | 1,356 | +49 | +3.7% | 2,241,000 |
| 2017/05/26 | 1,314 | 1,317 | 1,305 | 1,307 | -8 | -0.6% | 1,228,000 |
| 2017/05/25 | 1,281 | 1,316 | 1,281 | 1,315 | +32 | +2.5% | 1,382,000 |
| 2017/05/24 | 1,287 | 1,287 | 1,276 | 1,283 | +8 | +0.6% | 1,162,000 |
| 2017/05/23 | 1,276 | 1,288 | 1,270 | 1,275 | +4 | +0.3% | 1,199,000 |
| 2017/05/22 | 1,267 | 1,272 | 1,257 | 1,271 | ±0 | ±0% | 1,318,000 |
| 2017/05/19 | 1,276 | 1,276 | 1,259 | 1,271 | -6 | -0.5% | 1,662,000 |
| 2017/05/18 | 1,263 | 1,277 | 1,261 | 1,277 | +3 | +0.2% | 1,191,000 |
| 2017/05/17 | 1,276 | 1,283 | 1,267 | 1,274 | -7 | -0.5% | 947,000 |
| 2017/05/16 | 1,278 | 1,281 | 1,267 | 1,281 | +7 | +0.5% | 1,394,000 |
| 2017/05/15 | 1,272 | 1,286 | 1,269 | 1,274 | -4 | -0.3% | 1,473,000 |
| 2017/05/12 | 1,270 | 1,284 | 1,263 | 1,278 | +5 | +0.4% | 1,747,000 |
| 2017/05/11 | 1,340 | 1,341 | 1,259 | 1,273 | -76 | -5.6% | 2,455,000 |
| 2017/05/10 | 1,350 | 1,351 | 1,334 | 1,349 | -1 | -0.1% | 1,149,000 |
| 2017/05/09 | 1,346 | 1,350 | 1,332 | 1,350 | +4 | +0.3% | 1,261,000 |
| 2017/05/08 | 1,320 | 1,347 | 1,319 | 1,346 | +41 | +3.1% | 1,668,000 |
| 2017/05/02 | 1,299 | 1,314 | 1,299 | 1,305 | +7 | +0.5% | 949,000 |
| 2017/05/01 | 1,285 | 1,298 | 1,276 | 1,298 | +19 | +1.5% | 1,035,000 |
| 2017/04/28 | 1,273 | 1,284 | 1,273 | 1,279 | +7 | +0.6% | 1,074,000 |
| 2017/04/27 | 1,277 | 1,286 | 1,269 | 1,272 | -6 | -0.5% | 872,000 |
| 2017/04/26 | 1,270 | 1,281 | 1,265 | 1,278 | +12 | +0.9% | 1,161,000 |
| 2017/04/25 | 1,256 | 1,270 | 1,249 | 1,266 | +16 | +1.3% | 1,176,000 |
| 2017/04/24 | 1,235 | 1,253 | 1,229 | 1,250 | +34 | +2.8% | 1,241,000 |
| 2017/04/21 | 1,226 | 1,226 | 1,203 | 1,216 | ±0 | ±0% | 1,159,000 |
| 2017/04/20 | 1,224 | 1,242 | 1,214 | 1,216 | +5 | +0.4% | 2,255,000 |
| 2017/04/19 | 1,231 | 1,236 | 1,206 | 1,211 | -34 | -2.7% | 1,595,000 |
| 2017/04/18 | 1,245 | 1,250 | 1,240 | 1,245 | +3 | +0.2% | 710,000 |
| 2017/04/17 | 1,223 | 1,243 | 1,220 | 1,242 | +18 | +1.5% | 684,000 |
| 2017/04/14 | 1,238 | 1,239 | 1,218 | 1,224 | -15 | -1.2% | 686,000 |
| 2017/04/13 | 1,223 | 1,246 | 1,218 | 1,239 | +6 | +0.5% | 1,228,000 |
| 2017/04/12 | 1,228 | 1,236 | 1,221 | 1,233 | -1 | -0.1% | 963,000 |
| 2017/04/11 | 1,232 | 1,238 | 1,226 | 1,234 | +4 | +0.3% | 749,000 |
| 2017/04/10 | 1,245 | 1,247 | 1,223 | 1,230 | +1 | +0.1% | 753,000 |
1951～
2000
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
