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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 977 | 977 | 965 | 967 | -4 | -0.4% | 797,000 |
| 2015/04/09 | 989 | 989 | 968 | 971 | -15 | -1.5% | 785,000 |
| 2015/04/08 | 984 | 994 | 982 | 986 | +2 | +0.2% | 669,000 |
| 2015/04/07 | 979 | 990 | 975 | 984 | +10 | +1% | 577,000 |
| 2015/04/06 | 970 | 977 | 966 | 974 | -5 | -0.5% | 423,000 |
| 2015/04/03 | 982 | 986 | 974 | 979 | -5 | -0.5% | 670,000 |
| 2015/04/02 | 969 | 999 | 960 | 984 | +23 | +2.4% | 1,457,000 |
| 2015/04/01 | 956 | 970 | 946 | 961 | ±0 | ±0% | 1,523,000 |
| 2015/03/31 | 996 | 998 | 959 | 961 | -24 | -2.4% | 1,428,000 |
| 2015/03/30 | 990 | 997 | 983 | 985 | +5 | +0.5% | 1,012,000 |
| 2015/03/27 | 1,012 | 1,012 | 966 | 980 | -20 | -2% | 2,687,000 |
| 2015/03/26 | 1,016 | 1,018 | 993 | 1,000 | -22 | -2.2% | 3,021,000 |
| 2015/03/25 | 1,025 | 1,029 | 1,012 | 1,022 | -7 | -0.7% | 1,057,000 |
| 2015/03/24 | 1,014 | 1,029 | 1,002 | 1,029 | +14 | +1.4% | 1,575,000 |
| 2015/03/23 | 1,011 | 1,018 | 1,010 | 1,015 | +6 | +0.6% | 637,000 |
| 2015/03/20 | 1,020 | 1,022 | 1,007 | 1,009 | -9 | -0.9% | 1,070,000 |
| 2015/03/19 | 1,017 | 1,029 | 1,012 | 1,018 | -4 | -0.4% | 1,113,000 |
| 2015/03/18 | 1,023 | 1,029 | 1,015 | 1,022 | ±0 | ±0% | 815,000 |
| 2015/03/17 | 1,010 | 1,026 | 1,010 | 1,022 | +14 | +1.4% | 1,081,000 |
| 2015/03/16 | 1,003 | 1,009 | 995 | 1,008 | +4 | +0.4% | 1,018,000 |
| 2015/03/13 | 1,005 | 1,007 | 992 | 1,004 | +1 | +0.1% | 1,893,000 |
| 2015/03/12 | 990 | 1,004 | 984 | 1,003 | +16 | +1.6% | 1,696,000 |
| 2015/03/11 | 975 | 991 | 972 | 987 | +8 | +0.8% | 1,212,000 |
| 2015/03/10 | 970 | 985 | 969 | 979 | +18 | +1.9% | 1,218,000 |
| 2015/03/09 | 965 | 967 | 959 | 961 | -9 | -0.9% | 802,000 |
| 2015/03/06 | 963 | 976 | 963 | 970 | +10 | +1% | 846,000 |
| 2015/03/05 | 957 | 965 | 957 | 960 | +4 | +0.4% | 711,000 |
| 2015/03/04 | 963 | 968 | 954 | 956 | -14 | -1.4% | 974,000 |
| 2015/03/03 | 968 | 972 | 962 | 970 | +6 | +0.6% | 606,000 |
| 2015/03/02 | 969 | 979 | 964 | 964 | -9 | -0.9% | 618,000 |
| 2015/02/27 | 985 | 985 | 969 | 973 | -9 | -0.9% | 1,082,000 |
| 2015/02/26 | 961 | 982 | 961 | 982 | +12 | +1.2% | 1,179,000 |
| 2015/02/25 | 977 | 978 | 965 | 970 | -9 | -0.9% | 943,000 |
| 2015/02/24 | 980 | 981 | 975 | 979 | -5 | -0.5% | 844,000 |
| 2015/02/23 | 980 | 986 | 974 | 984 | +7 | +0.7% | 1,169,000 |
| 2015/02/20 | 985 | 988 | 967 | 977 | -4 | -0.4% | 1,576,000 |
| 2015/02/19 | 950 | 983 | 941 | 981 | +43 | +4.6% | 3,590,000 |
| 2015/02/18 | 930 | 945 | 930 | 938 | +14 | +1.5% | 1,659,000 |
| 2015/02/17 | 918 | 928 | 914 | 924 | +7 | +0.8% | 1,008,000 |
| 2015/02/16 | 920 | 925 | 911 | 917 | +3 | +0.3% | 764,000 |
| 2015/02/13 | 923 | 924 | 910 | 914 | -9 | -1% | 982,000 |
| 2015/02/12 | 906 | 923 | 906 | 923 | +35 | +3.9% | 1,834,000 |
| 2015/02/10 | 886 | 892 | 882 | 888 | +2 | +0.2% | 759,000 |
| 2015/02/09 | 900 | 902 | 881 | 886 | -5 | -0.6% | 936,000 |
| 2015/02/06 | 902 | 902 | 889 | 891 | +3 | +0.3% | 796,000 |
| 2015/02/05 | 924 | 926 | 884 | 888 | -33 | -3.6% | 1,618,000 |
| 2015/02/04 | 911 | 924 | 910 | 921 | +19 | +2.1% | 960,000 |
| 2015/02/03 | 920 | 928 | 898 | 902 | -23 | -2.5% | 1,329,000 |
| 2015/02/02 | 909 | 925 | 909 | 925 | +3 | +0.3% | 731,000 |
| 2015/01/30 | 935 | 937 | 922 | 922 | -5 | -0.5% | 992,000 |
2451～
2500
件表示中 / 3685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 | 158,800円 | +8.0% | +9.9% | 1.13% | 20.27倍 | 1.19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 | 270,000円 | +0.5% | -9.8% | 2.04% | 11.11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 | 402,300円 | +15.0% | +23.3% | 2.49% | 11.60倍 | 1.16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 | 227,700円 | +13.8% | +38.5% | 4.39% | 17.21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 | 357,000円 | +3.2% | +13.9% | 1.12% | 13.73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
