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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,010 | 1,020 | 1,007 | 1,016 | +4 | +0.4% | 850,000 |
| 2015/11/20 | 1,015 | 1,018 | 1,006 | 1,012 | +2 | +0.2% | 1,001,000 |
| 2015/11/19 | 1,006 | 1,015 | 1,002 | 1,010 | +12 | +1.2% | 1,008,000 |
| 2015/11/18 | 1,000 | 1,008 | 996 | 998 | +4 | +0.4% | 791,000 |
| 2015/11/17 | 1,004 | 1,004 | 990 | 994 | +2 | +0.2% | 1,016,000 |
| 2015/11/16 | 986 | 1,004 | 986 | 992 | -14 | -1.4% | 830,000 |
| 2015/11/13 | 1,000 | 1,010 | 999 | 1,006 | -2 | -0.2% | 772,000 |
| 2015/11/12 | 996 | 1,013 | 995 | 1,008 | +3 | +0.3% | 836,000 |
| 2015/11/11 | 988 | 1,007 | 985 | 1,005 | +17 | +1.7% | 1,043,000 |
| 2015/11/10 | 980 | 988 | 976 | 988 | -2 | -0.2% | 762,000 |
| 2015/11/09 | 995 | 998 | 986 | 990 | +2 | +0.2% | 1,392,000 |
| 2015/11/06 | 985 | 1,005 | 979 | 988 | +18 | +1.9% | 1,672,000 |
| 2015/11/05 | 968 | 974 | 962 | 970 | +9 | +0.9% | 777,000 |
| 2015/11/04 | 977 | 982 | 961 | 961 | -2 | -0.2% | 1,069,000 |
| 2015/11/02 | 986 | 986 | 961 | 963 | -36 | -3.6% | 1,258,000 |
| 2015/10/30 | 989 | 1,000 | 983 | 999 | +16 | +1.6% | 987,000 |
| 2015/10/29 | 998 | 1,000 | 978 | 983 | -13 | -1.3% | 1,279,000 |
| 2015/10/28 | 1,001 | 1,003 | 991 | 996 | -6 | -0.6% | 715,000 |
| 2015/10/27 | 1,006 | 1,018 | 1,001 | 1,002 | -7 | -0.7% | 874,000 |
| 2015/10/26 | 1,009 | 1,020 | 1,008 | 1,009 | +2 | +0.2% | 986,000 |
| 2015/10/23 | 1,002 | 1,010 | 999 | 1,007 | +20 | +2% | 973,000 |
| 2015/10/22 | 991 | 999 | 985 | 987 | -10 | -1% | 667,000 |
| 2015/10/21 | 975 | 998 | 975 | 997 | +22 | +2.3% | 1,031,000 |
| 2015/10/20 | 980 | 980 | 968 | 975 | -1 | -0.1% | 952,000 |
| 2015/10/19 | 979 | 981 | 965 | 976 | -1 | -0.1% | 551,000 |
| 2015/10/16 | 976 | 984 | 974 | 977 | +7 | +0.7% | 705,000 |
| 2015/10/15 | 959 | 974 | 956 | 970 | +7 | +0.7% | 843,000 |
| 2015/10/14 | 978 | 980 | 962 | 963 | -22 | -2.2% | 822,000 |
| 2015/10/13 | 971 | 987 | 970 | 985 | +9 | +0.9% | 942,000 |
| 2015/10/09 | 971 | 976 | 959 | 976 | +15 | +1.6% | 949,000 |
| 2015/10/08 | 969 | 970 | 959 | 961 | -8 | -0.8% | 696,000 |
| 2015/10/07 | 972 | 972 | 951 | 969 | -3 | -0.3% | 1,218,000 |
| 2015/10/06 | 975 | 980 | 971 | 972 | +4 | +0.4% | 824,000 |
| 2015/10/05 | 971 | 977 | 962 | 968 | +6 | +0.6% | 713,000 |
| 2015/10/02 | 955 | 976 | 952 | 962 | -3 | -0.3% | 988,000 |
| 2015/10/01 | 955 | 969 | 940 | 965 | +15 | +1.6% | 953,000 |
| 2015/09/30 | 956 | 963 | 939 | 950 | +8 | +0.8% | 1,301,000 |
| 2015/09/29 | 964 | 964 | 941 | 942 | -27 | -2.8% | 1,295,000 |
| 2015/09/28 | 955 | 983 | 955 | 969 | +12 | +1.3% | 1,587,000 |
| 2015/09/25 | 952 | 958 | 940 | 957 | +10 | +1.1% | 2,536,000 |
| 2015/09/24 | 951 | 976 | 947 | 947 | -11 | -1.1% | 1,517,000 |
| 2015/09/18 | 976 | 976 | 954 | 958 | -18 | -1.8% | 1,325,000 |
| 2015/09/17 | 985 | 985 | 964 | 976 | -1 | -0.1% | 808,000 |
| 2015/09/16 | 984 | 989 | 965 | 977 | +7 | +0.7% | 842,000 |
| 2015/09/15 | 975 | 989 | 970 | 970 | ±0 | ±0% | 880,000 |
| 2015/09/14 | 971 | 981 | 964 | 970 | +6 | +0.6% | 722,000 |
| 2015/09/11 | 942 | 967 | 942 | 964 | +7 | +0.7% | 1,334,000 |
| 2015/09/10 | 956 | 961 | 943 | 957 | -14 | -1.4% | 992,000 |
| 2015/09/09 | 954 | 971 | 944 | 971 | +47 | +5.1% | 1,783,000 |
| 2015/09/08 | 949 | 952 | 923 | 924 | -23 | -2.4% | 1,124,000 |
2301～
2350
件表示中 / 3686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 | 158,100円 | +8.0% | +9.9% | 1.14% | 20.18倍 | 1.18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 |
| 東 武 | 269,100円 | +0.5% | -9.8% | 2.04% | 11.08倍 | 1.01倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 402,100円 | +15.0% | +23.3% | 2.49% | 11.60倍 | 1.15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 | 226,600円 | +13.8% | +38.5% | 4.41% | 17.13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 | 356,200円 | +3.2% | +13.9% | 1.12% | 13.70倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
