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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,253.5 | 1,256 | 1,238.5 | 1,239.5 | -4 | -0.3% | 609,100 |
| 2023/10/20 | 1,237 | 1,247 | 1,234 | 1,243.5 | +1 | +0.1% | 592,500 |
| 2023/10/19 | 1,227.5 | 1,252 | 1,224.5 | 1,242.5 | +10.5 | +0.9% | 712,100 |
| 2023/10/18 | 1,211 | 1,233.5 | 1,208 | 1,232 | +21 | +1.7% | 635,800 |
| 2023/10/17 | 1,222.5 | 1,229 | 1,205 | 1,211 | +2.5 | +0.2% | 684,200 |
| 2023/10/16 | 1,241 | 1,241 | 1,204 | 1,208.5 | -39 | -3.1% | 1,020,900 |
| 2023/10/13 | 1,235 | 1,248 | 1,234 | 1,247.5 | +3.5 | +0.3% | 506,600 |
| 2023/10/12 | 1,246 | 1,251 | 1,233 | 1,244 | -2.5 | -0.2% | 739,700 |
| 2023/10/11 | 1,245.5 | 1,254.5 | 1,243 | 1,246.5 | +2.5 | +0.2% | 585,500 |
| 2023/10/10 | 1,246 | 1,248 | 1,236.5 | 1,244 | +10 | +0.8% | 711,800 |
| 2023/10/06 | 1,227 | 1,244.5 | 1,226 | 1,234 | +10 | +0.8% | 864,600 |
| 2023/10/05 | 1,205 | 1,226.5 | 1,201.5 | 1,224 | +19 | +1.6% | 911,400 |
| 2023/10/04 | 1,219.5 | 1,221.5 | 1,203.5 | 1,205 | -17.5 | -1.4% | 1,212,900 |
| 2023/10/03 | 1,257 | 1,260.5 | 1,220 | 1,222.5 | -40 | -3.2% | 1,703,100 |
| 2023/10/02 | 1,272 | 1,284.5 | 1,258 | 1,262.5 | -8 | -0.6% | 773,900 |
| 2023/09/29 | 1,289 | 1,296 | 1,264 | 1,270.5 | -4 | -0.3% | 1,032,100 |
| 2023/09/28 | 1,297.5 | 1,299.5 | 1,266.5 | 1,274.5 | -43.5 | -3.3% | 2,138,000 |
| 2023/09/27 | 1,315.5 | 1,320 | 1,299 | 1,318 | -4 | -0.3% | 2,005,000 |
| 2023/09/26 | 1,320.5 | 1,326 | 1,312.5 | 1,322 | +3 | +0.2% | 1,074,500 |
| 2023/09/25 | 1,316 | 1,324.5 | 1,310 | 1,319 | +3.5 | +0.3% | 907,500 |
| 2023/09/22 | 1,317.5 | 1,328 | 1,315 | 1,315.5 | -3.5 | -0.3% | 828,600 |
| 2023/09/21 | 1,349.5 | 1,352.5 | 1,318.5 | 1,319 | -33.5 | -2.5% | 1,107,800 |
| 2023/09/20 | 1,361.5 | 1,366 | 1,348.5 | 1,352.5 | -5.5 | -0.4% | 752,900 |
| 2023/09/19 | 1,380.5 | 1,381 | 1,348 | 1,358 | -23 | -1.7% | 1,014,900 |
| 2023/09/15 | 1,384 | 1,386.5 | 1,374 | 1,381 | ±0 | ±0% | 1,070,300 |
| 2023/09/14 | 1,395 | 1,398 | 1,377.5 | 1,381 | -6 | -0.4% | 680,400 |
| 2023/09/13 | 1,386.5 | 1,392 | 1,380 | 1,387 | +8.5 | +0.6% | 742,500 |
| 2023/09/12 | 1,362 | 1,378.5 | 1,362 | 1,378.5 | +17 | +1.2% | 349,300 |
| 2023/09/11 | 1,368 | 1,378.5 | 1,354 | 1,361.5 | +0.5 | ±0% | 503,900 |
| 2023/09/08 | 1,369 | 1,386.5 | 1,356.5 | 1,361 | -4 | -0.3% | 908,800 |
| 2023/09/07 | 1,347.5 | 1,369 | 1,342.5 | 1,365 | +19 | +1.4% | 814,000 |
| 2023/09/06 | 1,353 | 1,356 | 1,340 | 1,346 | -9.5 | -0.7% | 639,400 |
| 2023/09/05 | 1,354.5 | 1,364 | 1,349 | 1,355.5 | ±0 | ±0% | 669,800 |
| 2023/09/04 | 1,352.5 | 1,356.5 | 1,345.5 | 1,355.5 | +5 | +0.4% | 677,300 |
| 2023/09/01 | 1,336 | 1,352 | 1,333.5 | 1,350.5 | +7 | +0.5% | 650,300 |
| 2023/08/31 | 1,328 | 1,348.5 | 1,327.5 | 1,343.5 | +15.5 | +1.2% | 983,900 |
| 2023/08/30 | 1,329.5 | 1,334.5 | 1,320.5 | 1,328 | -2 | -0.2% | 523,600 |
| 2023/08/29 | 1,313 | 1,334 | 1,313 | 1,330 | +19.5 | +1.5% | 742,600 |
| 2023/08/28 | 1,315 | 1,317 | 1,298 | 1,310.5 | -0.5 | ±0% | 645,400 |
| 2023/08/25 | 1,300 | 1,311.5 | 1,296.5 | 1,311 | +4.5 | +0.3% | 543,900 |
| 2023/08/24 | 1,310 | 1,315 | 1,305 | 1,306.5 | -11 | -0.8% | 494,800 |
| 2023/08/23 | 1,298.5 | 1,318 | 1,298.5 | 1,317.5 | +14.5 | +1.1% | 553,200 |
| 2023/08/22 | 1,301 | 1,306 | 1,299 | 1,303 | -3 | -0.2% | 472,700 |
| 2023/08/21 | 1,296 | 1,309 | 1,295.5 | 1,306 | +16.5 | +1.3% | 562,300 |
| 2023/08/18 | 1,292.5 | 1,298 | 1,286 | 1,289.5 | -6.5 | -0.5% | 595,000 |
| 2023/08/17 | 1,310 | 1,312 | 1,291.5 | 1,296 | -16 | -1.2% | 794,100 |
| 2023/08/16 | 1,309.5 | 1,316.5 | 1,300 | 1,312 | -11 | -0.8% | 775,800 |
| 2023/08/15 | 1,317 | 1,326 | 1,310.5 | 1,323 | -3 | -0.2% | 751,600 |
| 2023/08/14 | 1,335 | 1,339.5 | 1,319.5 | 1,326 | -7.5 | -0.6% | 658,900 |
| 2023/08/10 | 1,315 | 1,334.5 | 1,313 | 1,333.5 | +22 | +1.7% | 1,033,400 |
401～
450
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
