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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 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 |
| 2023/04/18 | 1,290 | 1,300 | 1,285 | 1,296 | +12 | +0.9% | 533,900 |
| 2023/04/17 | 1,283 | 1,291 | 1,277 | 1,284 | +2 | +0.2% | 440,400 |
| 2023/04/14 | 1,288 | 1,288 | 1,278 | 1,282 | +1 | +0.1% | 402,200 |
| 2023/04/13 | 1,286 | 1,287 | 1,268 | 1,281 | -8 | -0.6% | 653,100 |
| 2023/04/12 | 1,296 | 1,301 | 1,286 | 1,289 | -2 | -0.2% | 516,200 |
| 2023/04/11 | 1,290 | 1,295 | 1,281 | 1,291 | +3 | +0.2% | 462,200 |
| 2023/04/10 | 1,281 | 1,300 | 1,281 | 1,288 | +14 | +1.1% | 504,000 |
| 2023/04/07 | 1,280 | 1,285 | 1,274 | 1,274 | +1 | +0.1% | 347,200 |
| 2023/04/06 | 1,277 | 1,295 | 1,271 | 1,273 | -9 | -0.7% | 664,000 |
| 2023/04/05 | 1,300 | 1,301 | 1,281 | 1,282 | -20 | -1.5% | 564,000 |
| 2023/04/04 | 1,285 | 1,303 | 1,279 | 1,302 | +21 | +1.6% | 769,600 |
| 2023/04/03 | 1,270 | 1,281 | 1,270 | 1,281 | +22 | +1.7% | 631,800 |
| 2023/03/31 | 1,267 | 1,269 | 1,253 | 1,259 | -1 | -0.1% | 653,100 |
| 2023/03/30 | 1,257 | 1,265 | 1,247 | 1,260 | -7 | -0.6% | 917,100 |
| 2023/03/29 | 1,242 | 1,267 | 1,242 | 1,267 | +19 | +1.5% | 1,820,000 |
| 2023/03/28 | 1,253 | 1,259 | 1,240 | 1,248 | -5 | -0.4% | 613,600 |
| 2023/03/27 | 1,245 | 1,263 | 1,242 | 1,253 | +17 | +1.4% | 888,400 |
| 2023/03/24 | 1,229 | 1,238 | 1,221 | 1,236 | +5 | +0.4% | 618,000 |
| 2023/03/23 | 1,225 | 1,236 | 1,222 | 1,231 | -1 | -0.1% | 403,700 |
| 2023/03/22 | 1,242 | 1,253 | 1,228 | 1,232 | +8 | +0.7% | 541,000 |
| 2023/03/20 | 1,251 | 1,251 | 1,223 | 1,224 | -34 | -2.7% | 660,300 |
| 2023/03/17 | 1,220 | 1,258 | 1,220 | 1,258 | +38 | +3.1% | 927,000 |
| 2023/03/16 | 1,228 | 1,239 | 1,220 | 1,220 | -24 | -1.9% | 620,700 |
| 2023/03/15 | 1,250 | 1,258 | 1,238 | 1,244 | -11 | -0.9% | 708,900 |
| 2023/03/14 | 1,254 | 1,269 | 1,245 | 1,255 | -15 | -1.2% | 803,200 |
| 2023/03/13 | 1,269 | 1,281 | 1,257 | 1,270 | -1 | -0.1% | 537,100 |
| 2023/03/10 | 1,283 | 1,286 | 1,270 | 1,271 | -26 | -2% | 845,800 |
| 2023/03/09 | 1,299 | 1,306 | 1,293 | 1,297 | ±0 | ±0% | 652,600 |
| 2023/03/08 | 1,280 | 1,298 | 1,278 | 1,297 | +16 | +1.2% | 617,900 |
| 2023/03/07 | 1,275 | 1,286 | 1,275 | 1,281 | +10 | +0.8% | 507,200 |
| 2023/03/06 | 1,275 | 1,281 | 1,270 | 1,271 | +2 | +0.2% | 581,500 |
| 2023/03/03 | 1,257 | 1,269 | 1,257 | 1,269 | +12 | +1% | 637,500 |
| 2023/03/02 | 1,257 | 1,263 | 1,253 | 1,257 | +2 | +0.2% | 435,200 |
| 2023/03/01 | 1,260 | 1,265 | 1,251 | 1,255 | -14 | -1.1% | 601,400 |
| 2023/02/28 | 1,265 | 1,280 | 1,264 | 1,269 | +7 | +0.6% | 548,600 |
| 2023/02/27 | 1,253 | 1,262 | 1,245 | 1,262 | +9 | +0.7% | 478,300 |
| 2023/02/24 | 1,242 | 1,257 | 1,232 | 1,253 | +17 | +1.4% | 549,900 |
| 2023/02/22 | 1,246 | 1,249 | 1,233 | 1,236 | -8 | -0.6% | 620,800 |
| 2023/02/21 | 1,273 | 1,273 | 1,244 | 1,244 | -28 | -2.2% | 1,070,900 |
| 2023/02/20 | 1,271 | 1,279 | 1,265 | 1,272 | +9 | +0.7% | 440,600 |
| 2023/02/17 | 1,272 | 1,276 | 1,261 | 1,263 | -15 | -1.2% | 702,200 |
| 2023/02/16 | 1,288 | 1,289 | 1,276 | 1,278 | -8 | -0.6% | 421,900 |
| 2023/02/15 | 1,281 | 1,292 | 1,274 | 1,286 | ±0 | ±0% | 399,700 |
| 2023/02/14 | 1,275 | 1,287 | 1,266 | 1,286 | +2 | +0.2% | 1,134,200 |
| 2023/02/13 | 1,288 | 1,291 | 1,274 | 1,284 | -2 | -0.2% | 651,200 |
| 2023/02/10 | 1,298 | 1,301 | 1,286 | 1,286 | -18 | -1.4% | 824,300 |
| 2023/02/09 | 1,314 | 1,316 | 1,303 | 1,304 | -14 | -1.1% | 399,200 |
| 2023/02/08 | 1,303 | 1,319 | 1,297 | 1,318 | +15 | +1.2% | 632,700 |
551～
600
件表示中 / 3745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 | 155,000円 | +3.8% | -29.9% | 2.19% | 18.09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 |
| 山 九 | 846,300円 | +1.9% | -8.2% | 2.74% | 14.93倍 | 1.51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 |
| ニッコンＨＤ | 338,300円 | +13.0% | +22.7% | 2.19% | 20.45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 |
| セイノーＨＤ | 224,300円 | +10.4% | +36.2% | 4.55% | 15.20倍 | 0.84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 | 344,400円 | +10.8% | -9.1% | 3.05% | 9.93倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
