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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,556 | 1,583 | 1,555 | 1,583 | +28.5 | +1.8% | 630,900 |
| 2025/07/31 | 1,570 | 1,574.5 | 1,550 | 1,554.5 | -4.5 | -0.3% | 413,000 |
| 2025/07/30 | 1,553 | 1,561.5 | 1,550 | 1,559 | +6 | +0.4% | 355,400 |
| 2025/07/29 | 1,556 | 1,560.5 | 1,542 | 1,553 | -10.5 | -0.7% | 383,600 |
| 2025/07/28 | 1,568 | 1,577.5 | 1,563.5 | 1,563.5 | -11.5 | -0.7% | 444,800 |
| 2025/07/25 | 1,566 | 1,577.5 | 1,563 | 1,575 | +12 | +0.8% | 367,100 |
| 2025/07/24 | 1,555 | 1,564 | 1,549 | 1,563 | +6.5 | +0.4% | 429,300 |
| 2025/07/23 | 1,558 | 1,569.5 | 1,553.5 | 1,556.5 | -2 | -0.1% | 551,600 |
| 2025/07/22 | 1,555.5 | 1,563.5 | 1,546.5 | 1,558.5 | -0.5 | ±0% | 413,900 |
| 2025/07/18 | 1,559 | 1,568 | 1,551.5 | 1,559 | +10.5 | +0.7% | 491,700 |
| 2025/07/17 | 1,532.5 | 1,548.5 | 1,532.5 | 1,548.5 | +14.5 | +0.9% | 296,200 |
| 2025/07/16 | 1,548 | 1,548 | 1,531.5 | 1,534 | -14 | -0.9% | 448,100 |
| 2025/07/15 | 1,555 | 1,562 | 1,545.5 | 1,548 | -7 | -0.5% | 429,100 |
| 2025/07/14 | 1,535 | 1,555 | 1,533 | 1,555 | +24 | +1.6% | 526,300 |
| 2025/07/11 | 1,540 | 1,550 | 1,527 | 1,531 | +4 | +0.3% | 417,500 |
| 2025/07/10 | 1,537.5 | 1,540.5 | 1,520 | 1,527 | -9 | -0.6% | 587,100 |
| 2025/07/09 | 1,527 | 1,539.5 | 1,524.5 | 1,536 | -3 | -0.2% | 417,500 |
| 2025/07/08 | 1,550 | 1,550 | 1,523 | 1,539 | +2 | +0.1% | 488,800 |
| 2025/07/07 | 1,530 | 1,549.5 | 1,525 | 1,537 | +12 | +0.8% | 486,200 |
| 2025/07/04 | 1,512 | 1,525 | 1,508.5 | 1,525 | +12.5 | +0.8% | 348,600 |
| 2025/07/03 | 1,523.5 | 1,534 | 1,503.5 | 1,512.5 | -11 | -0.7% | 401,300 |
| 2025/07/02 | 1,503.5 | 1,526 | 1,502 | 1,523.5 | +19.5 | +1.3% | 449,800 |
| 2025/07/01 | 1,504 | 1,518 | 1,498 | 1,504 | +0.5 | ±0% | 420,000 |
| 2025/06/30 | 1,513 | 1,520 | 1,503.5 | 1,503.5 | -4.5 | -0.3% | 635,100 |
| 2025/06/27 | 1,518 | 1,520 | 1,495.5 | 1,508 | +3.5 | +0.2% | 772,200 |
| 2025/06/26 | 1,492 | 1,505.5 | 1,491 | 1,504.5 | +1 | +0.1% | 650,400 |
| 2025/06/25 | 1,530 | 1,546 | 1,501.5 | 1,503.5 | -34 | -2.2% | 591,000 |
| 2025/06/24 | 1,556 | 1,558.5 | 1,537.5 | 1,537.5 | -5.5 | -0.4% | 480,000 |
| 2025/06/23 | 1,530 | 1,545.5 | 1,524 | 1,543 | +12 | +0.8% | 456,500 |
| 2025/06/20 | 1,516.5 | 1,537.5 | 1,516.5 | 1,531 | +6.5 | +0.4% | 2,224,500 |
| 2025/06/19 | 1,518 | 1,526.5 | 1,510 | 1,524.5 | +21 | +1.4% | 566,600 |
| 2025/06/18 | 1,491 | 1,509 | 1,490 | 1,503.5 | +5.5 | +0.4% | 546,300 |
| 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 |
1～
50
件表示中 / 3754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 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.48倍 | 1.16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 |
| 山 九 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32倍 | 1.54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 | 234,500円 | +10.4% | +36.2% | 4.35% | 15.90倍 | 0.88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 王 | 360,500円 | +10.8% | -9.1% | 2.91% | 10.40倍 | 1.03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 |
| ニッコンＨＤ | 336,800円 | +13.0% | +22.7% | 2.20% | 20.36倍 | 1.69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
