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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,345 | 1,351.5 | 1,331 | 1,348 | +2.5 | +0.2% | 1,122,600 |
| 2024/03/21 | 1,350 | 1,351 | 1,336 | 1,345.5 | -2 | -0.1% | 1,080,600 |
| 2024/03/19 | 1,346 | 1,349 | 1,332.5 | 1,347.5 | +10.5 | +0.8% | 909,900 |
| 2024/03/18 | 1,324 | 1,339.5 | 1,318 | 1,337 | +15 | +1.1% | 998,400 |
| 2024/03/15 | 1,314 | 1,330.5 | 1,311 | 1,322 | +9 | +0.7% | 1,058,100 |
| 2024/03/14 | 1,275.5 | 1,313 | 1,273 | 1,313 | +36 | +2.8% | 1,227,200 |
| 2024/03/13 | 1,280.5 | 1,286.5 | 1,269.5 | 1,277 | -1.5 | -0.1% | 672,700 |
| 2024/03/12 | 1,284.5 | 1,285.5 | 1,253 | 1,278.5 | -7 | -0.5% | 1,140,800 |
| 2024/03/11 | 1,305 | 1,306 | 1,275.5 | 1,285.5 | -26.5 | -2% | 1,431,500 |
| 2024/03/08 | 1,330 | 1,331.5 | 1,305.5 | 1,312 | -36.5 | -2.7% | 1,040,700 |
| 2024/03/07 | 1,325 | 1,354 | 1,320 | 1,348.5 | +28.5 | +2.2% | 1,372,400 |
| 2024/03/06 | 1,308.5 | 1,326 | 1,305.5 | 1,320 | +10.5 | +0.8% | 792,400 |
| 2024/03/05 | 1,316 | 1,316 | 1,298 | 1,309.5 | -2 | -0.2% | 603,600 |
| 2024/03/04 | 1,317 | 1,318.5 | 1,305.5 | 1,311.5 | -11 | -0.8% | 871,100 |
| 2024/03/01 | 1,325 | 1,329.5 | 1,317 | 1,322.5 | -8 | -0.6% | 665,400 |
| 2024/02/29 | 1,327.5 | 1,344.5 | 1,309.5 | 1,330.5 | +7 | +0.5% | 1,521,100 |
| 2024/02/28 | 1,321 | 1,325.5 | 1,315.5 | 1,323.5 | -1 | -0.1% | 639,600 |
| 2024/02/27 | 1,315 | 1,327.5 | 1,307 | 1,324.5 | +5 | +0.4% | 773,400 |
| 2024/02/26 | 1,307 | 1,325.5 | 1,307 | 1,319.5 | +17 | +1.3% | 1,038,800 |
| 2024/02/22 | 1,294 | 1,309 | 1,292 | 1,302.5 | +3 | +0.2% | 757,900 |
| 2024/02/21 | 1,311.5 | 1,313.5 | 1,296.5 | 1,299.5 | -4.5 | -0.3% | 751,400 |
| 2024/02/20 | 1,280 | 1,304 | 1,280 | 1,304 | +19 | +1.5% | 1,237,100 |
| 2024/02/19 | 1,263 | 1,285 | 1,261.5 | 1,285 | +22.5 | +1.8% | 686,600 |
| 2024/02/16 | 1,245 | 1,272 | 1,245 | 1,262.5 | +19 | +1.5% | 1,308,900 |
| 2024/02/15 | 1,258.5 | 1,261 | 1,241 | 1,243.5 | -5 | -0.4% | 1,214,100 |
| 2024/02/14 | 1,299 | 1,300.5 | 1,246.5 | 1,248.5 | -52 | -4% | 2,189,200 |
| 2024/02/13 | 1,291 | 1,309 | 1,282.5 | 1,300.5 | +14 | +1.1% | 1,498,900 |
| 2024/02/09 | 1,281 | 1,293 | 1,277.5 | 1,286.5 | -5 | -0.4% | 630,000 |
| 2024/02/08 | 1,293.5 | 1,294.5 | 1,276.5 | 1,291.5 | -3.5 | -0.3% | 716,400 |
| 2024/02/07 | 1,300 | 1,301 | 1,287 | 1,295 | -8 | -0.6% | 631,800 |
| 2024/02/06 | 1,290 | 1,323.5 | 1,287.5 | 1,303 | +13 | +1% | 1,084,100 |
| 2024/02/05 | 1,290 | 1,295.5 | 1,284 | 1,290 | +9.5 | +0.7% | 475,600 |
| 2024/02/02 | 1,280 | 1,284.5 | 1,274.5 | 1,280.5 | +3.5 | +0.3% | 507,700 |
| 2024/02/01 | 1,291.5 | 1,297 | 1,277 | 1,277 | -13.5 | -1% | 633,600 |
| 2024/01/31 | 1,282 | 1,290.5 | 1,275.5 | 1,290.5 | +5 | +0.4% | 549,600 |
| 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 |
301～
350
件表示中 / 3720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 | 150,700円 | +3.8% | -29.9% | 2.26% | 17.68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 |
| 東 武 | 246,800円 | +1.4% | -14.7% | 2.63% | 9.79倍 | 0.88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 | 353,800円 | +10.8% | -9.1% | 2.97% | 10.21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 | 749,000円 | +1.9% | -8.2% | 3.10% | 13.27倍 | 1.34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 | 220,900円 | +10.4% | +36.2% | 4.62% | 14.97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 |
市場注目の銘柄
チャート関連のコラム
