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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 1,034 | 1,040 | 1,026 | 1,039 | +15 | +1.5% | 727,000 |
| 2015/08/14 | 1,023 | 1,036 | 1,023 | 1,024 | -5 | -0.5% | 568,000 |
| 2015/08/13 | 1,028 | 1,034 | 1,008 | 1,029 | -6 | -0.6% | 1,046,000 |
| 2015/08/12 | 1,044 | 1,053 | 1,027 | 1,035 | -9 | -0.9% | 1,315,000 |
| 2015/08/11 | 1,063 | 1,068 | 1,026 | 1,044 | -16 | -1.5% | 986,000 |
| 2015/08/10 | 1,026 | 1,060 | 1,025 | 1,060 | +34 | +3.3% | 810,000 |
| 2015/08/07 | 1,037 | 1,037 | 1,016 | 1,026 | -15 | -1.4% | 761,000 |
| 2015/08/06 | 1,057 | 1,075 | 1,039 | 1,041 | -9 | -0.9% | 1,161,000 |
| 2015/08/05 | 1,050 | 1,066 | 1,038 | 1,050 | +5 | +0.5% | 1,252,000 |
| 2015/08/04 | 1,023 | 1,045 | 1,020 | 1,045 | +20 | +2% | 1,102,000 |
| 2015/08/03 | 1,026 | 1,028 | 1,009 | 1,025 | +4 | +0.4% | 604,000 |
| 2015/07/31 | 1,009 | 1,021 | 1,006 | 1,021 | +21 | +2.1% | 1,246,000 |
| 2015/07/30 | 1,010 | 1,015 | 998 | 1,000 | -2 | -0.2% | 636,000 |
| 2015/07/29 | 994 | 1,008 | 983 | 1,002 | +8 | +0.8% | 697,000 |
| 2015/07/28 | 987 | 1,003 | 984 | 994 | -4 | -0.4% | 728,000 |
| 2015/07/27 | 1,010 | 1,015 | 993 | 998 | -12 | -1.2% | 855,000 |
| 2015/07/24 | 1,014 | 1,019 | 1,007 | 1,010 | -5 | -0.5% | 813,000 |
| 2015/07/23 | 1,004 | 1,015 | 998 | 1,015 | +19 | +1.9% | 1,187,000 |
| 2015/07/22 | 1,005 | 1,007 | 994 | 996 | -10 | -1% | 748,000 |
| 2015/07/21 | 1,000 | 1,006 | 998 | 1,006 | +7 | +0.7% | 728,000 |
| 2015/07/17 | 1,000 | 1,007 | 994 | 999 | -1 | -0.1% | 883,000 |
| 2015/07/16 | 993 | 1,000 | 992 | 1,000 | +8 | +0.8% | 1,332,000 |
| 2015/07/15 | 988 | 995 | 987 | 992 | +9 | +0.9% | 1,397,000 |
| 2015/07/14 | 986 | 993 | 981 | 983 | +5 | +0.5% | 1,228,000 |
| 2015/07/13 | 960 | 979 | 955 | 978 | +28 | +2.9% | 994,000 |
| 2015/07/10 | 941 | 966 | 941 | 950 | +7 | +0.7% | 1,313,000 |
| 2015/07/09 | 944 | 955 | 930 | 943 | -20 | -2.1% | 1,469,000 |
| 2015/07/08 | 981 | 984 | 963 | 963 | -28 | -2.8% | 1,638,000 |
| 2015/07/07 | 965 | 997 | 965 | 991 | +40 | +4.2% | 3,007,000 |
| 2015/07/06 | 935 | 956 | 933 | 951 | -1 | -0.1% | 1,662,000 |
| 2015/07/03 | 948 | 954 | 943 | 952 | +11 | +1.2% | 1,068,000 |
| 2015/07/02 | 934 | 944 | 930 | 941 | +16 | +1.7% | 839,000 |
| 2015/07/01 | 932 | 932 | 920 | 925 | +1 | +0.1% | 802,000 |
| 2015/06/30 | 933 | 944 | 923 | 924 | -5 | -0.5% | 1,684,000 |
| 2015/06/29 | 922 | 938 | 919 | 929 | -13 | -1.4% | 1,035,000 |
| 2015/06/26 | 948 | 948 | 932 | 942 | -9 | -0.9% | 981,000 |
| 2015/06/25 | 951 | 959 | 951 | 951 | -9 | -0.9% | 613,000 |
| 2015/06/24 | 957 | 962 | 950 | 960 | +3 | +0.3% | 1,192,000 |
| 2015/06/23 | 953 | 957 | 949 | 957 | +12 | +1.3% | 1,139,000 |
| 2015/06/22 | 932 | 946 | 929 | 945 | +13 | +1.4% | 1,119,000 |
| 2015/06/19 | 925 | 934 | 924 | 932 | +16 | +1.7% | 1,059,000 |
| 2015/06/18 | 926 | 929 | 915 | 916 | -14 | -1.5% | 842,000 |
| 2015/06/17 | 931 | 931 | 918 | 930 | +3 | +0.3% | 999,000 |
| 2015/06/16 | 927 | 938 | 924 | 927 | -4 | -0.4% | 979,000 |
| 2015/06/15 | 927 | 936 | 922 | 931 | -6 | -0.6% | 691,000 |
| 2015/06/12 | 950 | 951 | 930 | 937 | -4 | -0.4% | 1,995,000 |
| 2015/06/11 | 927 | 950 | 927 | 941 | +24 | +2.6% | 1,564,000 |
| 2015/06/10 | 933 | 933 | 916 | 917 | -16 | -1.7% | 1,355,000 |
| 2015/06/09 | 935 | 945 | 932 | 933 | -7 | -0.7% | 1,040,000 |
| 2015/06/08 | 948 | 948 | 934 | 940 | -6 | -0.6% | 950,000 |
2401～
2450
件表示中 / 3721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 | 150,600円 | +3.8% | -29.9% | 2.26% | 17.66倍 | 1.11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 | 352,900円 | +10.8% | -9.1% | 2.98% | 10.18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 | 756,600円 | +1.9% | -8.2% | 3.07% | 13.41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 | 220,700円 | +10.4% | +36.2% | 4.62% | 14.96倍 | 0.83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 | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62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
