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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/08/09 | 1,300 | 1,319.5 | 1,296 | 1,311.5 | +10.5 | +0.8% | 745,800 |
| 2023/08/08 | 1,290 | 1,301.5 | 1,287.5 | 1,301 | +14.5 | +1.1% | 883,700 |
| 2023/08/07 | 1,302 | 1,302.5 | 1,285.5 | 1,286.5 | -16 | -1.2% | 1,034,200 |
| 2023/08/04 | 1,307.5 | 1,313.5 | 1,299 | 1,302.5 | -11 | -0.8% | 706,700 |
| 2023/08/03 | 1,330 | 1,330 | 1,313 | 1,313.5 | -21.5 | -1.6% | 793,700 |
| 2023/08/02 | 1,350 | 1,355.5 | 1,330 | 1,335 | -24.5 | -1.8% | 758,100 |
| 2023/08/01 | 1,348.5 | 1,362.5 | 1,345.5 | 1,359.5 | +8 | +0.6% | 474,900 |
| 2023/07/31 | 1,361 | 1,376 | 1,346 | 1,351.5 | +2 | +0.1% | 862,900 |
| 2023/07/28 | 1,334 | 1,352 | 1,324.5 | 1,349.5 | +6.5 | +0.5% | 832,700 |
| 2023/07/27 | 1,335 | 1,343 | 1,328.5 | 1,343 | +14 | +1.1% | 676,800 |
| 2023/07/26 | 1,320 | 1,329 | 1,309 | 1,329 | +9.5 | +0.7% | 614,900 |
| 2023/07/25 | 1,321 | 1,323.5 | 1,317 | 1,319.5 | -1.5 | -0.1% | 389,600 |
| 2023/07/24 | 1,321 | 1,324 | 1,316.5 | 1,321 | +2.5 | +0.2% | 383,200 |
| 2023/07/21 | 1,309 | 1,323 | 1,303 | 1,318.5 | +12.5 | +1% | 725,200 |
| 2023/07/20 | 1,307 | 1,309.5 | 1,300 | 1,306 | -1 | -0.1% | 393,400 |
| 2023/07/19 | 1,299 | 1,307 | 1,293 | 1,307 | +16.5 | +1.3% | 499,900 |
| 2023/07/18 | 1,291 | 1,295.5 | 1,286 | 1,290.5 | -9.5 | -0.7% | 498,200 |
| 2023/07/14 | 1,307 | 1,308.5 | 1,292.5 | 1,300 | -2.5 | -0.2% | 641,900 |
| 2023/07/13 | 1,302 | 1,308 | 1,288 | 1,302.5 | -3.5 | -0.3% | 636,100 |
| 2023/07/12 | 1,304 | 1,309 | 1,295.5 | 1,306 | +8.5 | +0.7% | 577,100 |
| 2023/07/11 | 1,302 | 1,307 | 1,294 | 1,297.5 | +0.5 | ±0% | 489,900 |
| 2023/07/10 | 1,292 | 1,303 | 1,286 | 1,297 | +5.5 | +0.4% | 746,900 |
| 2023/07/07 | 1,285 | 1,298.5 | 1,277 | 1,291.5 | +7.5 | +0.6% | 660,900 |
| 2023/07/06 | 1,290.5 | 1,296 | 1,280 | 1,284 | -6.5 | -0.5% | 592,300 |
| 2023/07/05 | 1,293.5 | 1,296 | 1,285.5 | 1,290.5 | -6.5 | -0.5% | 543,000 |
| 2023/07/04 | 1,294.5 | 1,299 | 1,288 | 1,297 | -5 | -0.4% | 761,400 |
| 2023/07/03 | 1,276 | 1,303 | 1,276 | 1,302 | +30 | +2.4% | 1,149,400 |
| 2023/06/30 | 1,278 | 1,279 | 1,262 | 1,272 | -6 | -0.5% | 974,300 |
| 2023/06/29 | 1,298 | 1,301.5 | 1,276.5 | 1,278 | -21 | -1.6% | 759,600 |
| 2023/06/28 | 1,283.5 | 1,299.5 | 1,282.5 | 1,299 | +13 | +1% | 481,500 |
| 2023/06/27 | 1,295.5 | 1,295.5 | 1,279.5 | 1,286 | -1 | -0.1% | 424,900 |
| 2023/06/26 | 1,296 | 1,297 | 1,276 | 1,287 | -9 | -0.7% | 637,600 |
| 2023/06/23 | 1,299 | 1,310.5 | 1,293.5 | 1,296 | -8 | -0.6% | 590,400 |
| 2023/06/22 | 1,295 | 1,313 | 1,291 | 1,304 | +10.5 | +0.8% | 647,800 |
| 2023/06/21 | 1,276 | 1,294.5 | 1,275 | 1,293.5 | +10.5 | +0.8% | 681,700 |
| 2023/06/20 | 1,278 | 1,289.5 | 1,276.5 | 1,283 | -5 | -0.4% | 819,200 |
| 2023/06/19 | 1,282 | 1,295 | 1,275 | 1,288 | +13.5 | +1.1% | 888,000 |
401～
450
件表示中 / 3683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 | 151,200円 | +8.0% | +9.9% | 1.19% | 19.30倍 | 1.13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 | 390,600円 | +15.0% | +23.3% | 2.56% | 11.27倍 | 1.12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 | 227,100円 | +13.8% | +38.5% | 4.40% | 17.17倍 | 0.80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 |
| 京阪ＨＤ | 345,300円 | +3.2% | +13.9% | 1.16% | 13.28倍 | 1.13倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| ニッコンＨＤ | 295,500円 | +12.5% | +6.0% | 1.83% | 21.02倍 | 1.47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
