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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,300 | 1,308 | 1,282 | 1,308 | ±0 | ±0% | 808,300 |
| 2023/02/02 | 1,315 | 1,326 | 1,302 | 1,308 | -7 | -0.5% | 725,100 |
| 2023/02/01 | 1,347 | 1,350 | 1,315 | 1,315 | -30 | -2.2% | 753,100 |
| 2023/01/31 | 1,340 | 1,347 | 1,335 | 1,345 | +10 | +0.7% | 522,800 |
| 2023/01/30 | 1,343 | 1,352 | 1,333 | 1,335 | -5 | -0.4% | 523,800 |
| 2023/01/27 | 1,352 | 1,352 | 1,339 | 1,340 | -12 | -0.9% | 335,600 |
| 2023/01/26 | 1,348 | 1,356 | 1,347 | 1,352 | +4 | +0.3% | 223,400 |
| 2023/01/25 | 1,354 | 1,367 | 1,346 | 1,348 | -5 | -0.4% | 444,100 |
| 2023/01/24 | 1,344 | 1,353 | 1,337 | 1,353 | +8 | +0.6% | 563,300 |
| 2023/01/23 | 1,358 | 1,361 | 1,335 | 1,345 | -4 | -0.3% | 472,000 |
| 2023/01/20 | 1,328 | 1,353 | 1,318 | 1,349 | +26 | +2% | 589,800 |
| 2023/01/19 | 1,319 | 1,337 | 1,317 | 1,323 | +1 | +0.1% | 347,800 |
| 2023/01/18 | 1,305 | 1,331 | 1,295 | 1,322 | +17 | +1.3% | 567,100 |
| 2023/01/17 | 1,322 | 1,326 | 1,305 | 1,305 | -14 | -1.1% | 447,400 |
| 2023/01/16 | 1,321 | 1,328 | 1,315 | 1,319 | -2 | -0.2% | 337,900 |
| 2023/01/13 | 1,320 | 1,330 | 1,314 | 1,321 | -1 | -0.1% | 479,500 |
| 2023/01/12 | 1,334 | 1,334 | 1,316 | 1,322 | -15 | -1.1% | 602,700 |
| 2023/01/11 | 1,339 | 1,347 | 1,331 | 1,337 | -1 | -0.1% | 457,400 |
| 2023/01/10 | 1,334 | 1,350 | 1,334 | 1,338 | +7 | +0.5% | 320,200 |
| 2023/01/06 | 1,347 | 1,348 | 1,331 | 1,331 | -9 | -0.7% | 468,500 |
| 2023/01/05 | 1,357 | 1,357 | 1,330 | 1,340 | -23 | -1.7% | 764,000 |
| 2023/01/04 | 1,391 | 1,393 | 1,358 | 1,363 | -28 | -2% | 482,500 |
| 2022/12/30 | 1,380 | 1,396 | 1,377 | 1,391 | +3 | +0.2% | 464,600 |
| 2022/12/29 | 1,397 | 1,402 | 1,382 | 1,388 | -11 | -0.8% | 432,800 |
| 2022/12/28 | 1,397 | 1,399 | 1,384 | 1,399 | +3 | +0.2% | 480,700 |
| 2022/12/27 | 1,370 | 1,403 | 1,369 | 1,396 | +36 | +2.6% | 703,800 |
| 2022/12/26 | 1,369 | 1,374 | 1,355 | 1,360 | -4 | -0.3% | 381,800 |
| 2022/12/23 | 1,357 | 1,372 | 1,355 | 1,364 | +5 | +0.4% | 564,400 |
| 2022/12/22 | 1,348 | 1,364 | 1,337 | 1,359 | +12 | +0.9% | 731,100 |
| 2022/12/21 | 1,331 | 1,350 | 1,315 | 1,347 | +9 | +0.7% | 741,500 |
| 2022/12/20 | 1,370 | 1,380 | 1,329 | 1,338 | -25 | -1.8% | 903,700 |
| 2022/12/19 | 1,378 | 1,379 | 1,359 | 1,363 | -25 | -1.8% | 562,400 |
| 2022/12/16 | 1,376 | 1,392 | 1,361 | 1,388 | +29 | +2.1% | 1,453,600 |
| 2022/12/15 | 1,348 | 1,362 | 1,346 | 1,359 | +18 | +1.3% | 574,700 |
| 2022/12/14 | 1,351 | 1,352 | 1,338 | 1,341 | -17 | -1.3% | 868,200 |
| 2022/12/13 | 1,361 | 1,364 | 1,353 | 1,358 | +4 | +0.3% | 718,300 |
| 2022/12/12 | 1,375 | 1,375 | 1,348 | 1,354 | -31 | -2.2% | 1,023,800 |
| 2022/12/09 | 1,385 | 1,405 | 1,384 | 1,385 | +2 | +0.1% | 637,900 |
| 2022/12/08 | 1,376 | 1,384 | 1,359 | 1,383 | +9 | +0.7% | 594,200 |
| 2022/12/07 | 1,357 | 1,384 | 1,356 | 1,374 | +15 | +1.1% | 604,900 |
| 2022/12/06 | 1,370 | 1,373 | 1,348 | 1,359 | -11 | -0.8% | 688,500 |
| 2022/12/05 | 1,383 | 1,383 | 1,362 | 1,370 | -21 | -1.5% | 724,800 |
| 2022/12/02 | 1,407 | 1,407 | 1,387 | 1,391 | -21 | -1.5% | 625,100 |
| 2022/12/01 | 1,430 | 1,439 | 1,412 | 1,412 | -28 | -1.9% | 798,500 |
| 2022/11/30 | 1,431 | 1,449 | 1,427 | 1,440 | +6 | +0.4% | 613,500 |
| 2022/11/29 | 1,423 | 1,434 | 1,416 | 1,434 | +12 | +0.8% | 438,700 |
| 2022/11/28 | 1,439 | 1,444 | 1,418 | 1,422 | -5 | -0.4% | 468,500 |
| 2022/11/25 | 1,422 | 1,436 | 1,420 | 1,427 | +5 | +0.4% | 402,900 |
| 2022/11/24 | 1,430 | 1,437 | 1,418 | 1,422 | -10 | -0.7% | 600,800 |
| 2022/11/22 | 1,423 | 1,434 | 1,417 | 1,432 | +25 | +1.8% | 577,500 |
551～
600
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 | 151,500円 | +8.0% | +9.9% | 1.19% | 19.33倍 | 1.14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 | 393,400円 | +15.0% | +23.3% | 2.54% | 11.35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 | 229,400円 | +13.8% | +38.5% | 4.36% | 17.34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 | 345,400円 | +3.2% | +13.9% | 1.16% | 13.28倍 | 1.14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 | 299,300円 | +12.5% | +6.0% | 1.80% | 21.28倍 | 1.49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
