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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,306.5 | 1,315.5 | 1,299 | 1,313.5 | +2.5 | +0.2% | 559,100 |
| 2024/01/05 | 1,297.5 | 1,311 | 1,291.5 | 1,311 | +19.5 | +1.5% | 712,500 |
| 2024/01/04 | 1,298 | 1,299 | 1,280 | 1,291.5 | +3 | +0.2% | 487,300 |
| 2023/12/29 | 1,290 | 1,293 | 1,280 | 1,288.5 | -1 | -0.1% | 420,700 |
| 2023/12/28 | 1,279.5 | 1,289.5 | 1,279 | 1,289.5 | +3.5 | +0.3% | 284,600 |
| 2023/12/27 | 1,275 | 1,289.5 | 1,270.5 | 1,286 | +13.5 | +1.1% | 593,000 |
| 2023/12/26 | 1,270 | 1,273 | 1,261 | 1,272.5 | +0.5 | ±0% | 496,700 |
| 2023/12/25 | 1,279 | 1,280.5 | 1,267 | 1,272 | -1.5 | -0.1% | 309,200 |
| 2023/12/22 | 1,274.5 | 1,281 | 1,266.5 | 1,273.5 | +4.5 | +0.4% | 361,900 |
| 2023/12/21 | 1,261 | 1,272 | 1,258 | 1,269 | +8 | +0.6% | 381,600 |
| 2023/12/20 | 1,258 | 1,266 | 1,255.5 | 1,261 | -1.5 | -0.1% | 631,800 |
| 2023/12/19 | 1,280.5 | 1,281.5 | 1,259 | 1,262.5 | -19.5 | -1.5% | 650,600 |
| 2023/12/18 | 1,286 | 1,292.5 | 1,266.5 | 1,282 | -14.5 | -1.1% | 670,200 |
| 2023/12/15 | 1,309 | 1,309 | 1,286 | 1,296.5 | -16.5 | -1.3% | 943,100 |
| 2023/12/14 | 1,310 | 1,315 | 1,299.5 | 1,313 | +8 | +0.6% | 828,200 |
| 2023/12/13 | 1,302.5 | 1,310.5 | 1,296.5 | 1,305 | +9 | +0.7% | 712,700 |
| 2023/12/12 | 1,295 | 1,297 | 1,286 | 1,296 | +10 | +0.8% | 707,500 |
| 2023/12/11 | 1,273 | 1,288.5 | 1,269 | 1,286 | +13 | +1% | 601,000 |
| 2023/12/08 | 1,286 | 1,286.5 | 1,263.5 | 1,273 | -4 | -0.3% | 888,800 |
| 2023/12/07 | 1,279.5 | 1,292.5 | 1,275 | 1,277 | -4.5 | -0.4% | 753,400 |
| 2023/12/06 | 1,260 | 1,284.5 | 1,259 | 1,281.5 | +18.5 | +1.5% | 695,500 |
| 2023/12/05 | 1,251.5 | 1,270 | 1,249.5 | 1,263 | +7.5 | +0.6% | 828,000 |
| 2023/12/04 | 1,258 | 1,262 | 1,250.5 | 1,255.5 | -4 | -0.3% | 673,400 |
| 2023/12/01 | 1,268 | 1,270 | 1,259.5 | 1,259.5 | -2.5 | -0.2% | 757,900 |
| 2023/11/30 | 1,268 | 1,268.5 | 1,250.5 | 1,262 | -17 | -1.3% | 1,263,800 |
| 2023/11/29 | 1,291 | 1,292 | 1,279 | 1,279 | -19 | -1.5% | 694,500 |
| 2023/11/28 | 1,297.5 | 1,299 | 1,289.5 | 1,298 | +3 | +0.2% | 427,300 |
| 2023/11/27 | 1,308.5 | 1,308.5 | 1,291.5 | 1,295 | -7.5 | -0.6% | 590,700 |
| 2023/11/24 | 1,310.5 | 1,310.5 | 1,293 | 1,302.5 | -2 | -0.2% | 543,500 |
| 2023/11/22 | 1,311 | 1,320.5 | 1,303.5 | 1,304.5 | -7.5 | -0.6% | 770,600 |
| 2023/11/21 | 1,309 | 1,317.5 | 1,307.5 | 1,312 | -3.5 | -0.3% | 592,700 |
| 2023/11/20 | 1,330 | 1,332 | 1,313.5 | 1,315.5 | -16 | -1.2% | 556,300 |
| 2023/11/17 | 1,304 | 1,331.5 | 1,302.5 | 1,331.5 | +24 | +1.8% | 793,100 |
| 2023/11/16 | 1,319.5 | 1,320 | 1,303 | 1,307.5 | -10.5 | -0.8% | 583,300 |
| 2023/11/15 | 1,333 | 1,333 | 1,302 | 1,318 | -13 | -1% | 1,044,800 |
| 2023/11/14 | 1,340.5 | 1,342.5 | 1,322 | 1,331 | -8 | -0.6% | 999,800 |
| 2023/11/13 | 1,300 | 1,344.5 | 1,300 | 1,339 | +59 | +4.6% | 2,372,200 |
| 2023/11/10 | 1,275 | 1,285.5 | 1,260 | 1,280 | +2.5 | +0.2% | 901,500 |
| 2023/11/09 | 1,269 | 1,277.5 | 1,261.5 | 1,277.5 | +8.5 | +0.7% | 652,500 |
| 2023/11/08 | 1,285.5 | 1,288.5 | 1,265.5 | 1,269 | -16 | -1.2% | 660,700 |
| 2023/11/07 | 1,306 | 1,308.5 | 1,282.5 | 1,285 | -23.5 | -1.8% | 726,400 |
| 2023/11/06 | 1,312.5 | 1,313 | 1,301 | 1,308.5 | +9.5 | +0.7% | 928,600 |
| 2023/11/02 | 1,296.5 | 1,302 | 1,290.5 | 1,299 | +11 | +0.9% | 779,400 |
| 2023/11/01 | 1,290 | 1,293.5 | 1,278 | 1,288 | +10 | +0.8% | 1,086,200 |
| 2023/10/31 | 1,257.5 | 1,279 | 1,254.5 | 1,278 | +28 | +2.2% | 870,100 |
| 2023/10/30 | 1,250 | 1,261.5 | 1,244 | 1,250 | -10 | -0.8% | 2,649,600 |
| 2023/10/27 | 1,254 | 1,260.5 | 1,249 | 1,260 | +9 | +0.7% | 614,400 |
| 2023/10/26 | 1,250 | 1,254.5 | 1,239 | 1,251 | +4 | +0.3% | 564,100 |
| 2023/10/25 | 1,260 | 1,263 | 1,245 | 1,247 | -14.5 | -1.1% | 691,300 |
| 2023/10/24 | 1,235 | 1,264.5 | 1,234.5 | 1,261.5 | +22 | +1.8% | 755,300 |
351～
400
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
