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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,292.5 | 1,295.5 | 1,284.5 | 1,285.5 | -8.5 | -0.7% | 505,500 |
| 2024/01/29 | 1,290 | 1,295 | 1,288 | 1,294 | +7 | +0.5% | 276,900 |
| 2024/01/26 | 1,297 | 1,297 | 1,286 | 1,287 | -6.5 | -0.5% | 466,400 |
| 2024/01/25 | 1,285.5 | 1,297.5 | 1,285 | 1,293.5 | +2 | +0.2% | 371,900 |
| 2024/01/24 | 1,309 | 1,309 | 1,290 | 1,291.5 | -19 | -1.4% | 620,100 |
| 2024/01/23 | 1,318 | 1,321 | 1,304 | 1,310.5 | -7.5 | -0.6% | 356,400 |
| 2024/01/22 | 1,297.5 | 1,318 | 1,296.5 | 1,318 | +13 | +1% | 479,300 |
| 2024/01/19 | 1,319 | 1,319 | 1,298.5 | 1,305 | -4 | -0.3% | 517,000 |
| 2024/01/18 | 1,331 | 1,332 | 1,309 | 1,309 | -24.5 | -1.8% | 468,500 |
| 2024/01/17 | 1,333 | 1,348.5 | 1,328.5 | 1,333.5 | +2 | +0.2% | 631,900 |
| 2024/01/16 | 1,349 | 1,357.5 | 1,331 | 1,331.5 | -18 | -1.3% | 500,300 |
| 2024/01/15 | 1,350 | 1,351.5 | 1,331 | 1,349.5 | -1.5 | -0.1% | 549,600 |
| 2024/01/12 | 1,349.5 | 1,353 | 1,338 | 1,351 | +4.5 | +0.3% | 611,700 |
| 2024/01/11 | 1,341.5 | 1,353.5 | 1,336.5 | 1,346.5 | +14 | +1.1% | 953,000 |
| 2024/01/10 | 1,317.5 | 1,336 | 1,314 | 1,332.5 | +19 | +1.4% | 956,300 |
| 2024/01/09 | 1,306.5 | 1,315.5 | 1,299 | 1,313.5 | +2.5 | +0.2% | 559,100 |
| 2024/01/05 | 1,297.5 | 1,311 | 1,291.5 | 1,311 | +19.5 | +1.5% | 712,500 |
| 2024/01/04 | 1,298 | 1,299 | 1,280 | 1,291.5 | +3 | +0.2% | 487,300 |
| 2023/12/29 | 1,290 | 1,293 | 1,280 | 1,288.5 | -1 | -0.1% | 420,700 |
| 2023/12/28 | 1,279.5 | 1,289.5 | 1,279 | 1,289.5 | +3.5 | +0.3% | 284,600 |
| 2023/12/27 | 1,275 | 1,289.5 | 1,270.5 | 1,286 | +13.5 | +1.1% | 593,000 |
| 2023/12/26 | 1,270 | 1,273 | 1,261 | 1,272.5 | +0.5 | ±0% | 496,700 |
| 2023/12/25 | 1,279 | 1,280.5 | 1,267 | 1,272 | -1.5 | -0.1% | 309,200 |
| 2023/12/22 | 1,274.5 | 1,281 | 1,266.5 | 1,273.5 | +4.5 | +0.4% | 361,900 |
| 2023/12/21 | 1,261 | 1,272 | 1,258 | 1,269 | +8 | +0.6% | 381,600 |
| 2023/12/20 | 1,258 | 1,266 | 1,255.5 | 1,261 | -1.5 | -0.1% | 631,800 |
| 2023/12/19 | 1,280.5 | 1,281.5 | 1,259 | 1,262.5 | -19.5 | -1.5% | 650,600 |
| 2023/12/18 | 1,286 | 1,292.5 | 1,266.5 | 1,282 | -14.5 | -1.1% | 670,200 |
| 2023/12/15 | 1,309 | 1,309 | 1,286 | 1,296.5 | -16.5 | -1.3% | 943,100 |
| 2023/12/14 | 1,310 | 1,315 | 1,299.5 | 1,313 | +8 | +0.6% | 828,200 |
| 2023/12/13 | 1,302.5 | 1,310.5 | 1,296.5 | 1,305 | +9 | +0.7% | 712,700 |
| 2023/12/12 | 1,295 | 1,297 | 1,286 | 1,296 | +10 | +0.8% | 707,500 |
| 2023/12/11 | 1,273 | 1,288.5 | 1,269 | 1,286 | +13 | +1% | 601,000 |
| 2023/12/08 | 1,286 | 1,286.5 | 1,263.5 | 1,273 | -4 | -0.3% | 888,800 |
| 2023/12/07 | 1,279.5 | 1,292.5 | 1,275 | 1,277 | -4.5 | -0.4% | 753,400 |
| 2023/12/06 | 1,260 | 1,284.5 | 1,259 | 1,281.5 | +18.5 | +1.5% | 695,500 |
| 2023/12/05 | 1,251.5 | 1,270 | 1,249.5 | 1,263 | +7.5 | +0.6% | 828,000 |
| 2023/12/04 | 1,258 | 1,262 | 1,250.5 | 1,255.5 | -4 | -0.3% | 673,400 |
| 2023/12/01 | 1,268 | 1,270 | 1,259.5 | 1,259.5 | -2.5 | -0.2% | 757,900 |
| 2023/11/30 | 1,268 | 1,268.5 | 1,250.5 | 1,262 | -17 | -1.3% | 1,263,800 |
| 2023/11/29 | 1,291 | 1,292 | 1,279 | 1,279 | -19 | -1.5% | 694,500 |
| 2023/11/28 | 1,297.5 | 1,299 | 1,289.5 | 1,298 | +3 | +0.2% | 427,300 |
| 2023/11/27 | 1,308.5 | 1,308.5 | 1,291.5 | 1,295 | -7.5 | -0.6% | 590,700 |
| 2023/11/24 | 1,310.5 | 1,310.5 | 1,293 | 1,302.5 | -2 | -0.2% | 543,500 |
| 2023/11/22 | 1,311 | 1,320.5 | 1,303.5 | 1,304.5 | -7.5 | -0.6% | 770,600 |
| 2023/11/21 | 1,309 | 1,317.5 | 1,307.5 | 1,312 | -3.5 | -0.3% | 592,700 |
| 2023/11/20 | 1,330 | 1,332 | 1,313.5 | 1,315.5 | -16 | -1.2% | 556,300 |
| 2023/11/17 | 1,304 | 1,331.5 | 1,302.5 | 1,331.5 | +24 | +1.8% | 793,100 |
| 2023/11/16 | 1,319.5 | 1,320 | 1,303 | 1,307.5 | -10.5 | -0.8% | 583,300 |
| 2023/11/15 | 1,333 | 1,333 | 1,302 | 1,318 | -13 | -1% | 1,044,800 |
201～
250
件表示中 / 3585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 | 122,100円 | +8.0% | +9.9% | 1.47% | 15.58倍 | 0.92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 |
| 京阪ＨＤ | 356,600円 | +3.2% | +13.9% | 1.12% | 14.03倍 | 1.20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 |
| 名 鉄 | 173,100円 | +14.1% | +22.5% | 1.73% | 11.70倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 山 九 | 524,400円 | +5.8% | +7.8% | 3.89% | 10.32倍 | 0.98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 |
| 南海電 | 242,700円 | +8.6% | +12.6% | 1.44% | 12.96倍 | 0.92倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
