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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,169 | 1,174 | 1,161.5 | 1,166 | +2.5 | +0.2% | 571,300 |
| 2024/06/21 | 1,160 | 1,176 | 1,160 | 1,163.5 | +10 | +0.9% | 1,857,800 |
| 2024/06/20 | 1,159 | 1,163.5 | 1,144.5 | 1,153.5 | -1.5 | -0.1% | 746,200 |
| 2024/06/19 | 1,153.5 | 1,157 | 1,150 | 1,155 | +9.5 | +0.8% | 420,300 |
| 2024/06/18 | 1,136 | 1,152 | 1,135 | 1,145.5 | +15 | +1.3% | 536,500 |
| 2024/06/17 | 1,140.5 | 1,140.5 | 1,129 | 1,130.5 | -10 | -0.9% | 917,500 |
| 2024/06/14 | 1,139 | 1,147.5 | 1,138 | 1,140.5 | -3 | -0.3% | 1,288,600 |
| 2024/06/13 | 1,151 | 1,153.5 | 1,143.5 | 1,143.5 | -7 | -0.6% | 828,200 |
| 2024/06/12 | 1,162 | 1,165.5 | 1,150.5 | 1,150.5 | -12 | -1% | 713,300 |
| 2024/06/11 | 1,167 | 1,172 | 1,162.5 | 1,162.5 | -4.5 | -0.4% | 574,600 |
| 2024/06/10 | 1,156.5 | 1,169 | 1,153 | 1,167 | +13.5 | +1.2% | 773,100 |
| 2024/06/07 | 1,157 | 1,164.5 | 1,153 | 1,153.5 | -3.5 | -0.3% | 631,800 |
| 2024/06/06 | 1,160 | 1,163 | 1,152.5 | 1,157 | +4 | +0.3% | 712,800 |
| 2024/06/05 | 1,150 | 1,154.5 | 1,147.5 | 1,153 | -9 | -0.8% | 956,900 |
| 2024/06/04 | 1,158.5 | 1,164 | 1,151 | 1,162 | +1.5 | +0.1% | 588,700 |
| 2024/06/03 | 1,165 | 1,169.5 | 1,156 | 1,160.5 | +2 | +0.2% | 655,800 |
| 2024/05/31 | 1,157 | 1,164 | 1,153 | 1,158.5 | +2.5 | +0.2% | 1,298,600 |
| 2024/05/30 | 1,150 | 1,160.5 | 1,143 | 1,156 | +6 | +0.5% | 882,800 |
| 2024/05/29 | 1,178 | 1,178 | 1,150 | 1,150 | -20 | -1.7% | 1,817,800 |
| 2024/05/28 | 1,172.5 | 1,177.5 | 1,169 | 1,170 | -2.5 | -0.2% | 492,100 |
| 2024/05/27 | 1,177 | 1,179 | 1,165.5 | 1,172.5 | -1 | -0.1% | 770,400 |
| 2024/05/24 | 1,168 | 1,179.5 | 1,165.5 | 1,173.5 | -2 | -0.2% | 895,100 |
| 2024/05/23 | 1,186 | 1,187 | 1,174.5 | 1,175.5 | -10.5 | -0.9% | 1,087,100 |
| 2024/05/22 | 1,195.5 | 1,197 | 1,184 | 1,186 | -10.5 | -0.9% | 692,300 |
| 2024/05/21 | 1,200.5 | 1,209 | 1,196 | 1,196.5 | -8 | -0.7% | 831,200 |
| 2024/05/20 | 1,199 | 1,209.5 | 1,192.5 | 1,204.5 | +14 | +1.2% | 654,800 |
| 2024/05/17 | 1,185 | 1,195.5 | 1,183 | 1,190.5 | +5.5 | +0.5% | 912,000 |
| 2024/05/16 | 1,200 | 1,200 | 1,180.5 | 1,185 | -11.5 | -1% | 1,279,500 |
| 2024/05/15 | 1,207 | 1,211 | 1,193 | 1,196.5 | -11.5 | -1% | 1,353,400 |
| 2024/05/14 | 1,225 | 1,228 | 1,204.5 | 1,208 | -15.5 | -1.3% | 1,235,600 |
| 2024/05/13 | 1,207 | 1,225.5 | 1,201.5 | 1,223.5 | +10.5 | +0.9% | 1,769,500 |
| 2024/05/10 | 1,238 | 1,243 | 1,185.5 | 1,213 | -23 | -1.9% | 2,394,000 |
| 2024/05/09 | 1,234 | 1,244.5 | 1,224.5 | 1,236 | +0.5 | ±0% | 668,400 |
| 2024/05/08 | 1,249 | 1,250 | 1,235.5 | 1,235.5 | -13 | -1% | 764,300 |
| 2024/05/07 | 1,242 | 1,250 | 1,241 | 1,248.5 | +9.5 | +0.8% | 634,200 |
| 2024/05/02 | 1,254.5 | 1,255 | 1,239 | 1,239 | -12.5 | -1% | 1,534,200 |
| 2024/05/01 | 1,255 | 1,259.5 | 1,248 | 1,251.5 | -3.5 | -0.3% | 593,600 |
| 2024/04/30 | 1,269.5 | 1,269.5 | 1,252 | 1,255 | -4 | -0.3% | 862,900 |
| 2024/04/26 | 1,257 | 1,269 | 1,247 | 1,259 | +3 | +0.2% | 1,001,800 |
| 2024/04/25 | 1,275 | 1,275 | 1,256 | 1,256 | -24 | -1.9% | 1,042,400 |
| 2024/04/24 | 1,292 | 1,292 | 1,278.5 | 1,280 | -15.5 | -1.2% | 779,900 |
| 2024/04/23 | 1,301 | 1,304 | 1,293.5 | 1,295.5 | -9.5 | -0.7% | 567,400 |
| 2024/04/22 | 1,298 | 1,309 | 1,294.5 | 1,305 | +18 | +1.4% | 606,500 |
| 2024/04/19 | 1,310.5 | 1,310.5 | 1,278.5 | 1,287 | -24 | -1.8% | 1,002,000 |
| 2024/04/18 | 1,315 | 1,321 | 1,306.5 | 1,311 | +9 | +0.7% | 448,500 |
| 2024/04/17 | 1,327 | 1,327 | 1,298.5 | 1,302 | -14.5 | -1.1% | 719,600 |
| 2024/04/16 | 1,333 | 1,333 | 1,304 | 1,316.5 | -23.5 | -1.8% | 849,100 |
| 2024/04/15 | 1,332.5 | 1,340 | 1,328.5 | 1,340 | +1 | +0.1% | 326,300 |
| 2024/04/12 | 1,337.5 | 1,346 | 1,332 | 1,339 | +2 | +0.1% | 458,400 |
| 2024/04/11 | 1,345 | 1,345 | 1,329 | 1,337 | -19.5 | -1.4% | 522,600 |
201～
250
件表示中 / 3683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 | 151,200円 | +8.0% | +9.9% | 1.19% | 19.30倍 | 1.13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 | 390,600円 | +15.0% | +23.3% | 2.56% | 11.27倍 | 1.12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 | 227,100円 | +13.8% | +38.5% | 4.40% | 17.17倍 | 0.80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 | 345,300円 | +3.2% | +13.9% | 1.16% | 13.28倍 | 1.13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 |
| ニッコンＨＤ | 295,500円 | +12.5% | +6.0% | 1.83% | 21.02倍 | 1.47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
