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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,509.5 | 1,513.5 | 1,496 | 1,498 | -8.5 | -0.6% | 423,500 |
| 2025/06/16 | 1,512 | 1,519.5 | 1,498 | 1,506.5 | -0.5 | ±0% | 479,000 |
| 2025/06/13 | 1,512 | 1,519 | 1,503 | 1,507 | -11 | -0.7% | 657,400 |
| 2025/06/12 | 1,521 | 1,524 | 1,513 | 1,518 | -9.5 | -0.6% | 403,800 |
| 2025/06/11 | 1,524.5 | 1,527.5 | 1,507 | 1,527.5 | +3 | +0.2% | 545,800 |
| 2025/06/10 | 1,520 | 1,528.5 | 1,518.5 | 1,524.5 | -3 | -0.2% | 476,200 |
| 2025/06/09 | 1,529.5 | 1,538 | 1,520.5 | 1,527.5 | -3.5 | -0.2% | 388,200 |
| 2025/06/06 | 1,512 | 1,532.5 | 1,512 | 1,531 | +19 | +1.3% | 563,600 |
| 2025/06/05 | 1,487.5 | 1,519 | 1,487 | 1,512 | +17 | +1.1% | 714,300 |
| 2025/06/04 | 1,501.5 | 1,515.5 | 1,495 | 1,495 | -22 | -1.5% | 863,200 |
| 2025/06/03 | 1,530 | 1,531.5 | 1,507.5 | 1,517 | -22.5 | -1.5% | 718,100 |
| 2025/06/02 | 1,483.5 | 1,542 | 1,482 | 1,539.5 | +57.5 | +3.9% | 1,229,700 |
| 2025/05/30 | 1,471 | 1,486 | 1,461 | 1,482 | +5 | +0.3% | 1,336,200 |
| 2025/05/29 | 1,489 | 1,495.5 | 1,476.5 | 1,477 | -12 | -0.8% | 747,500 |
| 2025/05/28 | 1,490.5 | 1,496 | 1,476.5 | 1,489 | +3 | +0.2% | 724,200 |
| 2025/05/27 | 1,495 | 1,501.5 | 1,485 | 1,486 | -13.5 | -0.9% | 576,700 |
| 2025/05/26 | 1,500.5 | 1,515.5 | 1,498.5 | 1,499.5 | -1 | -0.1% | 491,100 |
| 2025/05/23 | 1,510 | 1,512 | 1,487.5 | 1,500.5 | +3.5 | +0.2% | 535,000 |
| 2025/05/22 | 1,490 | 1,497 | 1,481.5 | 1,497 | +1 | +0.1% | 752,100 |
| 2025/05/21 | 1,512 | 1,520 | 1,495 | 1,496 | -6.5 | -0.4% | 669,400 |
| 2025/05/20 | 1,511 | 1,514 | 1,493 | 1,502.5 | -8.5 | -0.6% | 711,700 |
| 2025/05/19 | 1,508.5 | 1,512.5 | 1,487 | 1,511 | -1.5 | -0.1% | 709,100 |
| 2025/05/16 | 1,525 | 1,527 | 1,495 | 1,512.5 | -9.5 | -0.6% | 682,900 |
| 2025/05/15 | 1,517 | 1,529.5 | 1,510.5 | 1,522 | +2 | +0.1% | 696,100 |
| 2025/05/14 | 1,505.5 | 1,520 | 1,480.5 | 1,520 | +6.5 | +0.4% | 823,600 |
| 2025/05/13 | 1,526 | 1,542.5 | 1,504.5 | 1,513.5 | -29.5 | -1.9% | 1,354,200 |
| 2025/05/12 | 1,534 | 1,565 | 1,528 | 1,543 | ±0 | ±0% | 898,500 |
| 2025/05/09 | 1,543 | 1,548 | 1,531 | 1,543 | +12.5 | +0.8% | 471,500 |
| 2025/05/08 | 1,525 | 1,534.5 | 1,511.5 | 1,530.5 | +1 | +0.1% | 440,300 |
| 2025/05/07 | 1,529.5 | 1,544 | 1,524.5 | 1,529.5 | +16.5 | +1.1% | 591,500 |
| 2025/05/02 | 1,509 | 1,523.5 | 1,502 | 1,513 | -3.5 | -0.2% | 696,000 |
| 2025/05/01 | 1,495 | 1,517.5 | 1,490 | 1,516.5 | +29.5 | +2% | 679,000 |
| 2025/04/30 | 1,498 | 1,499.5 | 1,477.5 | 1,487 | -5.5 | -0.4% | 528,200 |
| 2025/04/28 | 1,490 | 1,506 | 1,486 | 1,492.5 | +2.5 | +0.2% | 591,100 |
| 2025/04/25 | 1,505 | 1,505.5 | 1,484.5 | 1,490 | -19 | -1.3% | 813,400 |
| 2025/04/24 | 1,568 | 1,576.5 | 1,508.5 | 1,509 | -72.5 | -4.6% | 691,400 |
| 2025/04/23 | 1,589 | 1,596.5 | 1,572.5 | 1,581.5 | -5 | -0.3% | 618,000 |
| 2025/04/22 | 1,567 | 1,586.5 | 1,564.5 | 1,586.5 | +33.5 | +2.2% | 927,800 |
| 2025/04/21 | 1,519 | 1,553 | 1,519 | 1,553 | +41 | +2.7% | 697,200 |
| 2025/04/18 | 1,520 | 1,521 | 1,510.5 | 1,512 | -6 | -0.4% | 354,700 |
| 2025/04/17 | 1,525 | 1,530 | 1,514 | 1,518 | +1.5 | +0.1% | 387,700 |
| 2025/04/16 | 1,520 | 1,523 | 1,496 | 1,516.5 | +1.5 | +0.1% | 441,400 |
| 2025/04/15 | 1,538 | 1,538 | 1,507.5 | 1,515 | -10 | -0.7% | 345,500 |
| 2025/04/14 | 1,530 | 1,538 | 1,524 | 1,525 | +0.5 | ±0% | 395,400 |
| 2025/04/11 | 1,500 | 1,525 | 1,482 | 1,524.5 | +4.5 | +0.3% | 462,600 |
| 2025/04/10 | 1,500 | 1,526.5 | 1,470.5 | 1,520 | +69.5 | +4.8% | 810,100 |
| 2025/04/09 | 1,451 | 1,463.5 | 1,437.5 | 1,450.5 | -26.5 | -1.8% | 630,600 |
| 2025/04/08 | 1,464 | 1,491.5 | 1,455 | 1,477 | +43 | +3% | 1,376,100 |
| 2025/04/07 | 1,463 | 1,474 | 1,430 | 1,434 | -69 | -4.6% | 1,425,100 |
| 2025/04/04 | 1,508 | 1,524.5 | 1,485.5 | 1,503 | -13 | -0.9% | 811,200 |
1～
50
件表示中 / 3722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 | 149,800円 | +3.8% | -29.9% | 2.27% | 17.57倍 | 1.10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 | 353,600円 | +10.8% | -9.1% | 2.97% | 10.20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 | 759,500円 | +1.9% | -8.2% | 3.05% | 13.46倍 | 1.35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 | 219,100円 | +10.4% | +36.2% | 4.66% | 14.85倍 | 0.82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 | 316,800円 | +13.0% | +22.7% | 2.34% | 19.15倍 | 1.58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
