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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 965 | 965 | 952 | 952 | -13 | -1.3% | 873,000 |
| 2016/08/25 | 971 | 973 | 960 | 965 | -6 | -0.6% | 731,000 |
| 2016/08/24 | 967 | 975 | 961 | 971 | +11 | +1.1% | 595,000 |
| 2016/08/23 | 949 | 967 | 948 | 960 | +8 | +0.8% | 836,000 |
| 2016/08/22 | 950 | 962 | 946 | 952 | +2 | +0.2% | 1,261,000 |
| 2016/08/19 | 955 | 958 | 945 | 950 | -2 | -0.2% | 1,754,000 |
| 2016/08/18 | 965 | 968 | 952 | 952 | -11 | -1.1% | 1,140,000 |
| 2016/08/17 | 968 | 974 | 960 | 963 | -6 | -0.6% | 1,269,000 |
| 2016/08/16 | 981 | 983 | 969 | 969 | -7 | -0.7% | 1,123,000 |
| 2016/08/15 | 986 | 990 | 976 | 976 | -14 | -1.4% | 1,041,000 |
| 2016/08/12 | 994 | 997 | 984 | 990 | +3 | +0.3% | 785,000 |
| 2016/08/10 | 985 | 993 | 976 | 987 | -6 | -0.6% | 1,592,000 |
| 2016/08/09 | 983 | 995 | 980 | 993 | +7 | +0.7% | 1,332,000 |
| 2016/08/08 | 1,006 | 1,007 | 981 | 986 | -20 | -2% | 1,809,000 |
| 2016/08/05 | 1,005 | 1,014 | 1,000 | 1,006 | ±0 | ±0% | 892,000 |
| 2016/08/04 | 1,002 | 1,021 | 1,001 | 1,006 | +5 | +0.5% | 1,602,000 |
| 2016/08/03 | 1,013 | 1,014 | 1,001 | 1,001 | -22 | -2.2% | 728,000 |
| 2016/08/02 | 1,029 | 1,031 | 1,022 | 1,023 | -8 | -0.8% | 640,000 |
| 2016/08/01 | 1,026 | 1,034 | 1,014 | 1,031 | -13 | -1.2% | 697,000 |
| 2016/07/29 | 1,026 | 1,045 | 1,015 | 1,044 | +20 | +2% | 1,340,000 |
| 2016/07/28 | 1,039 | 1,040 | 1,017 | 1,024 | -15 | -1.4% | 762,000 |
| 2016/07/27 | 1,052 | 1,058 | 1,036 | 1,039 | -4 | -0.4% | 800,000 |
| 2016/07/26 | 1,041 | 1,049 | 1,035 | 1,043 | -1 | -0.1% | 772,000 |
| 2016/07/25 | 1,047 | 1,055 | 1,038 | 1,044 | -4 | -0.4% | 614,000 |
| 2016/07/22 | 1,047 | 1,053 | 1,039 | 1,048 | +1 | +0.1% | 764,000 |
| 2016/07/21 | 1,060 | 1,060 | 1,041 | 1,047 | -13 | -1.2% | 721,000 |
| 2016/07/20 | 1,047 | 1,060 | 1,045 | 1,060 | +9 | +0.9% | 905,000 |
| 2016/07/19 | 1,050 | 1,053 | 1,037 | 1,051 | +5 | +0.5% | 906,000 |
| 2016/07/15 | 1,060 | 1,060 | 1,041 | 1,046 | -5 | -0.5% | 939,000 |
| 2016/07/14 | 1,043 | 1,056 | 1,041 | 1,051 | +11 | +1.1% | 840,000 |
| 2016/07/13 | 1,057 | 1,060 | 1,036 | 1,040 | -1 | -0.1% | 927,000 |
| 2016/07/12 | 1,052 | 1,059 | 1,041 | 1,041 | -3 | -0.3% | 1,231,000 |
| 2016/07/11 | 1,044 | 1,051 | 1,038 | 1,044 | +16 | +1.6% | 1,046,000 |
| 2016/07/08 | 1,046 | 1,048 | 1,027 | 1,028 | -15 | -1.4% | 929,000 |
| 2016/07/07 | 1,047 | 1,049 | 1,038 | 1,043 | -1 | -0.1% | 1,145,000 |
| 2016/07/06 | 1,036 | 1,044 | 1,028 | 1,044 | ±0 | ±0% | 1,146,000 |
| 2016/07/05 | 1,035 | 1,046 | 1,030 | 1,044 | +11 | +1.1% | 1,128,000 |
| 2016/07/04 | 1,026 | 1,034 | 1,021 | 1,033 | +8 | +0.8% | 786,000 |
| 2016/07/01 | 1,021 | 1,029 | 1,015 | 1,025 | -4 | -0.4% | 903,000 |
| 2016/06/30 | 1,020 | 1,034 | 1,017 | 1,029 | +12 | +1.2% | 1,375,000 |
| 2016/06/29 | 1,011 | 1,018 | 999 | 1,017 | +5 | +0.5% | 1,047,000 |
| 2016/06/28 | 988 | 1,015 | 985 | 1,012 | +12 | +1.2% | 1,546,000 |
| 2016/06/27 | 966 | 1,003 | 962 | 1,000 | +48 | +5% | 1,605,000 |
| 2016/06/24 | 1,005 | 1,007 | 942 | 952 | -49 | -4.9% | 2,336,000 |
| 2016/06/23 | 1,001 | 1,003 | 992 | 1,001 | +6 | +0.6% | 910,000 |
| 2016/06/22 | 1,005 | 1,006 | 988 | 995 | -9 | -0.9% | 1,175,000 |
| 2016/06/21 | 990 | 1,006 | 982 | 1,004 | +11 | +1.1% | 1,196,000 |
| 2016/06/20 | 1,000 | 1,000 | 988 | 993 | +7 | +0.7% | 1,644,000 |
| 2016/06/17 | 1,005 | 1,007 | 985 | 986 | -7 | -0.7% | 1,531,000 |
| 2016/06/16 | 1,010 | 1,016 | 991 | 993 | -16 | -1.6% | 1,463,000 |
2151～
2200
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 | 1.36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 | 1.59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
