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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/16 | 1,300 | 1,300.5 | 1,273 | 1,274.5 | -27.5 | -2.1% | 2,328,000 |
| 2023/06/15 | 1,319 | 1,322 | 1,302 | 1,302 | -19 | -1.4% | 856,800 |
| 2023/06/14 | 1,316.5 | 1,327 | 1,314 | 1,321 | +4.5 | +0.3% | 541,900 |
| 2023/06/13 | 1,320 | 1,326 | 1,314.5 | 1,316.5 | -1.5 | -0.1% | 688,500 |
| 2023/06/12 | 1,324.5 | 1,326 | 1,313.5 | 1,318 | -8.5 | -0.6% | 606,200 |
| 2023/06/09 | 1,325 | 1,330 | 1,315 | 1,326.5 | +3 | +0.2% | 783,700 |
| 2023/06/08 | 1,315 | 1,334.5 | 1,315 | 1,323.5 | +10 | +0.8% | 581,100 |
| 2023/06/07 | 1,329 | 1,335.5 | 1,306 | 1,313.5 | -4 | -0.3% | 788,100 |
| 2023/06/06 | 1,314 | 1,323.5 | 1,308 | 1,317.5 | -2.5 | -0.2% | 431,400 |
| 2023/06/05 | 1,330 | 1,335 | 1,319.5 | 1,320 | +4 | +0.3% | 488,800 |
| 2023/06/02 | 1,303 | 1,319 | 1,302 | 1,316 | +9 | +0.7% | 418,200 |
| 2023/06/01 | 1,311 | 1,323 | 1,306 | 1,307 | -5 | -0.4% | 466,200 |
| 2023/05/31 | 1,300 | 1,315 | 1,293 | 1,312 | -1 | -0.1% | 967,800 |
| 2023/05/30 | 1,323 | 1,324 | 1,303 | 1,313 | -16 | -1.2% | 631,900 |
| 2023/05/29 | 1,344 | 1,349 | 1,328 | 1,329 | -13 | -1% | 606,300 |
| 2023/05/26 | 1,310 | 1,345 | 1,309 | 1,342 | +23 | +1.7% | 754,700 |
| 2023/05/25 | 1,321 | 1,337 | 1,318 | 1,319 | -19 | -1.4% | 657,700 |
| 2023/05/24 | 1,365 | 1,365 | 1,337 | 1,338 | -30 | -2.2% | 685,400 |
| 2023/05/23 | 1,377 | 1,383 | 1,362 | 1,368 | -5 | -0.4% | 870,000 |
| 2023/05/22 | 1,355 | 1,373 | 1,346 | 1,373 | +16 | +1.2% | 598,500 |
| 2023/05/19 | 1,380 | 1,382 | 1,356 | 1,357 | -26 | -1.9% | 880,000 |
| 2023/05/18 | 1,408 | 1,412 | 1,381 | 1,383 | -14 | -1% | 1,184,400 |
| 2023/05/17 | 1,388 | 1,397 | 1,381 | 1,397 | +5 | +0.4% | 734,100 |
| 2023/05/16 | 1,370 | 1,392 | 1,362 | 1,392 | +27 | +2% | 872,100 |
| 2023/05/15 | 1,365 | 1,371 | 1,350 | 1,365 | +10 | +0.7% | 810,600 |
| 2023/05/12 | 1,325 | 1,357 | 1,325 | 1,355 | +27 | +2% | 1,110,000 |
| 2023/05/11 | 1,331 | 1,345 | 1,316 | 1,328 | -13 | -1% | 1,467,400 |
| 2023/05/10 | 1,349 | 1,349 | 1,328 | 1,341 | -1 | -0.1% | 832,100 |
| 2023/05/09 | 1,341 | 1,348 | 1,331 | 1,342 | +1 | +0.1% | 611,000 |
| 2023/05/08 | 1,340 | 1,361 | 1,337 | 1,341 | +7 | +0.5% | 628,100 |
| 2023/05/02 | 1,351 | 1,351 | 1,327 | 1,334 | -14 | -1% | 653,800 |
| 2023/05/01 | 1,329 | 1,355 | 1,328 | 1,348 | +28 | +2.1% | 987,200 |
| 2023/04/28 | 1,313 | 1,320 | 1,307 | 1,320 | +23 | +1.8% | 632,700 |
| 2023/04/27 | 1,310 | 1,313 | 1,288 | 1,297 | -21 | -1.6% | 858,600 |
| 2023/04/26 | 1,322 | 1,333 | 1,308 | 1,318 | -13 | -1% | 613,700 |
| 2023/04/25 | 1,341 | 1,346 | 1,329 | 1,331 | +2 | +0.2% | 571,000 |
| 2023/04/24 | 1,324 | 1,339 | 1,321 | 1,329 | +17 | +1.3% | 617,100 |
| 2023/04/21 | 1,314 | 1,317 | 1,306 | 1,312 | -1 | -0.1% | 392,200 |
| 2023/04/20 | 1,311 | 1,327 | 1,309 | 1,313 | +1 | +0.1% | 690,500 |
| 2023/04/19 | 1,295 | 1,312 | 1,289 | 1,312 | +16 | +1.2% | 646,000 |
451～
500
件表示中 / 3693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 | 152,900円 | +8.0% | +9.9% | 1.18% | 19.51倍 | 1.15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 | 394,600円 | +15.0% | +23.3% | 2.53% | 11.38倍 | 1.13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 | 230,100円 | +13.8% | +38.5% | 4.35% | 17.39倍 | 0.81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 | 349,000円 | +3.2% | +13.9% | 1.15% | 13.42倍 | 1.15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 | 301,700円 | +12.5% | +6.0% | 1.79% | 21.45倍 | 1.50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
