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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,079 | 1,090 | 1,073 | 1,078 | ±0 | ±0% | 855,000 |
| 2013/05/16 | 1,088 | 1,104 | 1,072 | 1,078 | -13 | -1.2% | 1,737,000 |
| 2013/05/15 | 1,050 | 1,096 | 1,050 | 1,091 | +46 | +4.4% | 1,911,000 |
| 2013/05/14 | 1,056 | 1,063 | 1,045 | 1,045 | -10 | -0.9% | 673,000 |
| 2013/05/13 | 1,081 | 1,081 | 1,044 | 1,055 | -25 | -2.3% | 1,093,000 |
| 2013/05/10 | 1,079 | 1,093 | 1,052 | 1,080 | +20 | +1.9% | 1,213,000 |
| 2013/05/09 | 1,080 | 1,084 | 1,056 | 1,060 | -20 | -1.9% | 787,000 |
| 2013/05/08 | 1,082 | 1,093 | 1,080 | 1,080 | -5 | -0.5% | 736,000 |
| 2013/05/07 | 1,089 | 1,097 | 1,076 | 1,085 | +12 | +1.1% | 1,096,000 |
| 2013/05/02 | 1,078 | 1,094 | 1,063 | 1,073 | -4 | -0.4% | 753,000 |
| 2013/05/01 | 1,078 | 1,083 | 1,060 | 1,077 | -1 | -0.1% | 908,000 |
| 2013/04/30 | 1,075 | 1,104 | 1,068 | 1,078 | +4 | +0.4% | 1,629,000 |
| 2013/04/26 | 1,080 | 1,090 | 1,067 | 1,074 | -13 | -1.2% | 1,015,000 |
| 2013/04/25 | 1,093 | 1,104 | 1,085 | 1,087 | -8 | -0.7% | 1,364,000 |
| 2013/04/24 | 1,090 | 1,100 | 1,076 | 1,095 | +9 | +0.8% | 1,170,000 |
| 2013/04/23 | 1,091 | 1,096 | 1,082 | 1,086 | -10 | -0.9% | 1,048,000 |
| 2013/04/22 | 1,098 | 1,113 | 1,089 | 1,096 | +6 | +0.6% | 1,285,000 |
| 2013/04/19 | 1,087 | 1,095 | 1,060 | 1,090 | +4 | +0.4% | 963,000 |
| 2013/04/18 | 1,109 | 1,114 | 1,086 | 1,086 | -35 | -3.1% | 1,066,000 |
| 2013/04/17 | 1,098 | 1,128 | 1,096 | 1,121 | +26 | +2.4% | 2,547,000 |
| 2013/04/16 | 1,068 | 1,107 | 1,060 | 1,095 | +12 | +1.1% | 2,951,000 |
| 2013/04/15 | 1,072 | 1,092 | 1,071 | 1,083 | ±0 | ±0% | 1,159,000 |
| 2013/04/12 | 1,102 | 1,115 | 1,080 | 1,083 | -27 | -2.4% | 1,664,000 |
| 2013/04/11 | 1,100 | 1,120 | 1,086 | 1,110 | +10 | +0.9% | 2,247,000 |
| 2013/04/10 | 1,086 | 1,105 | 1,084 | 1,100 | -1 | -0.1% | 1,920,000 |
| 2013/04/09 | 1,122 | 1,122 | 1,090 | 1,101 | -23 | -2% | 2,420,000 |
| 2013/04/08 | 1,047 | 1,130 | 1,041 | 1,124 | +85 | +8.2% | 6,259,000 |
| 2013/04/05 | 1,000 | 1,049 | 995 | 1,039 | +51 | +5.2% | 5,392,000 |
| 2013/04/04 | 974 | 989 | 946 | 988 | +2 | +0.2% | 2,512,000 |
| 2013/04/03 | 930 | 990 | 926 | 986 | +60 | +6.5% | 3,432,000 |
| 2013/04/02 | 930 | 937 | 904 | 926 | -11 | -1.2% | 2,047,000 |
| 2013/04/01 | 980 | 980 | 935 | 937 | -48 | -4.9% | 1,389,000 |
| 2013/03/29 | 977 | 987 | 958 | 985 | +4 | +0.4% | 1,652,000 |
| 2013/03/28 | 995 | 995 | 967 | 981 | -13 | -1.3% | 1,262,000 |
| 2013/03/27 | 983 | 995 | 975 | 994 | +9 | +0.9% | 1,864,000 |
| 2013/03/26 | 982 | 989 | 968 | 985 | ±0 | ±0% | 2,725,000 |
| 2013/03/25 | 994 | 995 | 981 | 985 | +3 | +0.3% | 1,175,000 |
| 2013/03/22 | 990 | 999 | 982 | 982 | -22 | -2.2% | 1,365,000 |
| 2013/03/21 | 999 | 1,010 | 979 | 1,004 | +8 | +0.8% | 2,692,000 |
| 2013/03/19 | 980 | 996 | 980 | 996 | +33 | +3.4% | 1,779,000 |
| 2013/03/18 | 971 | 980 | 961 | 963 | -23 | -2.3% | 1,698,000 |
| 2013/03/15 | 944 | 988 | 944 | 986 | +54 | +5.8% | 4,943,000 |
| 2013/03/14 | 904 | 937 | 896 | 932 | +20 | +2.2% | 2,229,000 |
| 2013/03/13 | 933 | 938 | 912 | 912 | -36 | -3.8% | 1,001,000 |
| 2013/03/12 | 940 | 957 | 930 | 948 | +15 | +1.6% | 2,419,000 |
| 2013/03/11 | 908 | 933 | 906 | 933 | +28 | +3.1% | 1,693,000 |
| 2013/03/08 | 910 | 913 | 897 | 905 | -3 | -0.3% | 2,180,000 |
| 2013/03/07 | 900 | 908 | 894 | 908 | +9 | +1% | 1,385,000 |
| 2013/03/06 | 895 | 918 | 888 | 899 | +5 | +0.6% | 1,372,000 |
| 2013/03/05 | 870 | 896 | 869 | 894 | +33 | +3.8% | 2,552,000 |
3001～
3050
件表示中 / 3768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 | 159,600円 | +3.8% | -29.9% | 2.13% | 18.52倍 | 1.16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 |
| 山 九 | 848,500円 | +1.9% | -8.2% | 2.73% | 14.89倍 | 1.50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 |
| 京 王 | 373,600円 | +10.8% | -9.1% | 2.81% | 10.78倍 | 1.07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 | 232,100円 | +10.4% | +36.2% | 4.39% | 15.74倍 | 0.87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 | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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
