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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 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 |
| 2015/01/29 | 929 | 938 | 925 | 927 | -8 | -0.9% | 1,550,000 |
| 2015/01/28 | 907 | 937 | 907 | 935 | +13 | +1.4% | 1,462,000 |
| 2015/01/27 | 897 | 922 | 897 | 922 | +29 | +3.2% | 1,590,000 |
| 2015/01/26 | 882 | 893 | 881 | 893 | ±0 | ±0% | 426,000 |
| 2015/01/23 | 897 | 897 | 888 | 893 | +3 | +0.3% | 758,000 |
| 2015/01/22 | 891 | 892 | 882 | 890 | -2 | -0.2% | 974,000 |
| 2015/01/21 | 885 | 894 | 882 | 892 | +9 | +1% | 1,069,000 |
| 2015/01/20 | 879 | 887 | 876 | 883 | +1 | +0.1% | 1,050,000 |
| 2015/01/19 | 882 | 884 | 871 | 882 | +2 | +0.2% | 863,000 |
| 2015/01/16 | 878 | 881 | 865 | 880 | -13 | -1.5% | 1,220,000 |
| 2015/01/15 | 888 | 898 | 883 | 893 | +5 | +0.6% | 1,541,000 |
| 2015/01/14 | 865 | 890 | 863 | 888 | +21 | +2.4% | 1,443,000 |
| 2015/01/13 | 865 | 867 | 858 | 867 | -5 | -0.6% | 1,161,000 |
| 2015/01/09 | 877 | 880 | 867 | 872 | -1 | -0.1% | 910,000 |
2501～
2550
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
