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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,014 | 1,026 | 1,008 | 1,009 | -4 | -0.4% | 1,126,000 |
| 2016/06/14 | 1,021 | 1,031 | 1,007 | 1,013 | -9 | -0.9% | 1,291,000 |
| 2016/06/13 | 1,026 | 1,032 | 1,016 | 1,022 | -21 | -2% | 1,058,000 |
| 2016/06/10 | 1,052 | 1,054 | 1,031 | 1,043 | -5 | -0.5% | 1,511,000 |
| 2016/06/09 | 1,047 | 1,055 | 1,045 | 1,048 | -3 | -0.3% | 828,000 |
| 2016/06/08 | 1,045 | 1,052 | 1,039 | 1,051 | +3 | +0.3% | 1,231,000 |
| 2016/06/07 | 1,022 | 1,052 | 1,021 | 1,048 | +25 | +2.4% | 1,725,000 |
| 2016/06/06 | 1,007 | 1,023 | 1,005 | 1,023 | +4 | +0.4% | 1,136,000 |
| 2016/06/03 | 1,010 | 1,022 | 1,007 | 1,019 | +11 | +1.1% | 1,204,000 |
| 2016/06/02 | 1,018 | 1,024 | 1,006 | 1,008 | -16 | -1.6% | 1,426,000 |
| 2016/06/01 | 1,047 | 1,048 | 1,022 | 1,024 | -26 | -2.5% | 1,579,000 |
| 2016/05/31 | 1,047 | 1,065 | 1,043 | 1,050 | +6 | +0.6% | 9,836,000 |
| 2016/05/30 | 1,040 | 1,047 | 1,035 | 1,044 | +9 | +0.9% | 1,203,000 |
| 2016/05/27 | 1,040 | 1,048 | 1,032 | 1,035 | ±0 | ±0% | 1,650,000 |
| 2016/05/26 | 1,035 | 1,039 | 1,027 | 1,035 | +7 | +0.7% | 1,626,000 |
| 2016/05/25 | 1,037 | 1,038 | 1,025 | 1,028 | -1 | -0.1% | 1,347,000 |
| 2016/05/24 | 1,028 | 1,037 | 1,019 | 1,029 | -5 | -0.5% | 1,706,000 |
| 2016/05/23 | 1,025 | 1,036 | 1,020 | 1,034 | +7 | +0.7% | 2,327,000 |
| 2016/05/20 | 992 | 1,027 | 990 | 1,027 | +34 | +3.4% | 3,203,000 |
| 2016/05/19 | 997 | 998 | 983 | 993 | -1 | -0.1% | 1,690,000 |
| 2016/05/18 | 984 | 999 | 982 | 994 | +13 | +1.3% | 1,646,000 |
| 2016/05/17 | 970 | 984 | 963 | 981 | +22 | +2.3% | 1,451,000 |
| 2016/05/16 | 966 | 973 | 954 | 959 | -9 | -0.9% | 1,280,000 |
| 2016/05/13 | 973 | 976 | 963 | 968 | -4 | -0.4% | 1,379,000 |
| 2016/05/12 | 984 | 987 | 962 | 972 | -26 | -2.6% | 1,976,000 |
| 2016/05/11 | 1,010 | 1,010 | 991 | 998 | -2 | -0.2% | 953,000 |
| 2016/05/10 | 988 | 1,005 | 987 | 1,000 | +12 | +1.2% | 1,180,000 |
| 2016/05/09 | 990 | 997 | 984 | 988 | +6 | +0.6% | 1,056,000 |
| 2016/05/06 | 969 | 982 | 966 | 982 | +16 | +1.7% | 1,601,000 |
| 2016/05/02 | 965 | 976 | 960 | 966 | -27 | -2.7% | 1,555,000 |
| 2016/04/28 | 1,022 | 1,029 | 988 | 993 | -21 | -2.1% | 1,636,000 |
| 2016/04/27 | 1,023 | 1,027 | 1,010 | 1,014 | -8 | -0.8% | 1,056,000 |
| 2016/04/26 | 1,011 | 1,024 | 1,010 | 1,022 | +10 | +1% | 958,000 |
| 2016/04/25 | 1,020 | 1,020 | 1,004 | 1,012 | -8 | -0.8% | 776,000 |
| 2016/04/22 | 1,004 | 1,020 | 1,004 | 1,020 | +7 | +0.7% | 1,329,000 |
| 2016/04/21 | 1,015 | 1,018 | 1,007 | 1,013 | +7 | +0.7% | 1,145,000 |
| 2016/04/20 | 1,004 | 1,015 | 1,002 | 1,006 | +2 | +0.2% | 1,395,000 |
| 2016/04/19 | 1,000 | 1,007 | 998 | 1,004 | +16 | +1.6% | 1,130,000 |
| 2016/04/18 | 976 | 997 | 972 | 988 | -12 | -1.2% | 1,310,000 |
| 2016/04/15 | 986 | 1,002 | 986 | 1,000 | ±0 | ±0% | 868,000 |
| 2016/04/14 | 977 | 1,000 | 971 | 1,000 | +32 | +3.3% | 1,385,000 |
| 2016/04/13 | 971 | 972 | 961 | 968 | ±0 | ±0% | 855,000 |
| 2016/04/12 | 972 | 976 | 962 | 968 | -5 | -0.5% | 1,013,000 |
| 2016/04/11 | 964 | 973 | 961 | 973 | +3 | +0.3% | 732,000 |
| 2016/04/08 | 949 | 980 | 949 | 970 | +8 | +0.8% | 1,251,000 |
| 2016/04/07 | 945 | 966 | 945 | 962 | +10 | +1.1% | 919,000 |
| 2016/04/06 | 950 | 956 | 946 | 952 | +1 | +0.1% | 1,213,000 |
| 2016/04/05 | 966 | 972 | 950 | 951 | -23 | -2.4% | 1,347,000 |
| 2016/04/04 | 967 | 982 | 966 | 974 | +13 | +1.4% | 1,285,000 |
| 2016/04/01 | 985 | 987 | 960 | 961 | -29 | -2.9% | 2,151,000 |
2201～
2250
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
