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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,419 | 1,436 | 1,394 | 1,407 | -11 | -0.8% | 727,600 |
| 2022/11/18 | 1,427 | 1,440 | 1,410 | 1,418 | -7 | -0.5% | 478,100 |
| 2022/11/17 | 1,377 | 1,439 | 1,377 | 1,425 | +60 | +4.4% | 1,184,300 |
| 2022/11/16 | 1,371 | 1,372 | 1,339 | 1,365 | -9 | -0.7% | 1,138,500 |
| 2022/11/15 | 1,389 | 1,402 | 1,366 | 1,374 | -1 | -0.1% | 1,069,000 |
| 2022/11/14 | 1,401 | 1,423 | 1,375 | 1,375 | -24 | -1.7% | 1,211,400 |
| 2022/11/11 | 1,430 | 1,438 | 1,387 | 1,399 | -29 | -2% | 1,293,000 |
| 2022/11/10 | 1,427 | 1,451 | 1,427 | 1,428 | -4 | -0.3% | 557,600 |
| 2022/11/09 | 1,472 | 1,477 | 1,428 | 1,432 | -44 | -3% | 712,400 |
| 2022/11/08 | 1,500 | 1,514 | 1,476 | 1,476 | -20 | -1.3% | 495,900 |
| 2022/11/07 | 1,513 | 1,517 | 1,491 | 1,496 | -19 | -1.3% | 478,200 |
| 2022/11/04 | 1,520 | 1,533 | 1,508 | 1,515 | -3 | -0.2% | 590,200 |
| 2022/11/02 | 1,525 | 1,534 | 1,512 | 1,518 | -13 | -0.8% | 715,200 |
| 2022/11/01 | 1,527 | 1,533 | 1,513 | 1,531 | +4 | +0.3% | 444,200 |
| 2022/10/31 | 1,503 | 1,527 | 1,494 | 1,527 | +30 | +2% | 1,014,400 |
| 2022/10/28 | 1,481 | 1,514 | 1,480 | 1,497 | +6 | +0.4% | 3,122,200 |
| 2022/10/27 | 1,498 | 1,511 | 1,490 | 1,491 | -1 | -0.1% | 798,300 |
| 2022/10/26 | 1,521 | 1,536 | 1,492 | 1,492 | -26 | -1.7% | 766,300 |
| 2022/10/25 | 1,508 | 1,530 | 1,491 | 1,518 | +10 | +0.7% | 925,600 |
| 2022/10/24 | 1,556 | 1,556 | 1,487 | 1,508 | -47 | -3% | 1,345,300 |
| 2022/10/21 | 1,564 | 1,574 | 1,549 | 1,555 | -20 | -1.3% | 1,309,200 |
| 2022/10/20 | 1,539 | 1,575 | 1,538 | 1,575 | +35 | +2.3% | 1,593,400 |
| 2022/10/19 | 1,525 | 1,541 | 1,515 | 1,540 | +36 | +2.4% | 1,493,200 |
| 2022/10/18 | 1,505 | 1,534 | 1,498 | 1,504 | +8 | +0.5% | 1,532,700 |
| 2022/10/17 | 1,480 | 1,502 | 1,480 | 1,496 | +18 | +1.2% | 728,300 |
| 2022/10/14 | 1,487 | 1,493 | 1,471 | 1,478 | +10 | +0.7% | 714,000 |
| 2022/10/13 | 1,487 | 1,488 | 1,464 | 1,468 | -21 | -1.4% | 699,900 |
| 2022/10/12 | 1,480 | 1,500 | 1,461 | 1,489 | +13 | +0.9% | 949,600 |
| 2022/10/11 | 1,470 | 1,504 | 1,461 | 1,476 | +6 | +0.4% | 1,278,400 |
| 2022/10/07 | 1,454 | 1,479 | 1,453 | 1,470 | +15 | +1% | 827,300 |
| 2022/10/06 | 1,459 | 1,470 | 1,451 | 1,455 | -3 | -0.2% | 690,100 |
| 2022/10/05 | 1,474 | 1,484 | 1,453 | 1,458 | -13 | -0.9% | 704,700 |
| 2022/10/04 | 1,459 | 1,476 | 1,446 | 1,471 | +38 | +2.7% | 801,200 |
| 2022/10/03 | 1,459 | 1,459 | 1,413 | 1,433 | -33 | -2.3% | 736,600 |
| 2022/09/30 | 1,455 | 1,477 | 1,448 | 1,466 | -7 | -0.5% | 706,000 |
| 2022/09/29 | 1,423 | 1,475 | 1,414 | 1,473 | +48 | +3.4% | 1,325,700 |
| 2022/09/28 | 1,442 | 1,445 | 1,407 | 1,425 | -31 | -2.1% | 2,083,600 |
| 2022/09/27 | 1,449 | 1,464 | 1,424 | 1,456 | -2 | -0.1% | 1,145,300 |
| 2022/09/26 | 1,468 | 1,482 | 1,449 | 1,458 | -18 | -1.2% | 981,000 |
| 2022/09/22 | 1,449 | 1,476 | 1,427 | 1,476 | +16 | +1.1% | 860,800 |
| 2022/09/21 | 1,494 | 1,494 | 1,458 | 1,460 | -39 | -2.6% | 715,000 |
| 2022/09/20 | 1,495 | 1,499 | 1,472 | 1,499 | +2 | +0.1% | 899,400 |
| 2022/09/16 | 1,475 | 1,509 | 1,475 | 1,497 | +21 | +1.4% | 1,884,500 |
| 2022/09/15 | 1,454 | 1,481 | 1,442 | 1,476 | +34 | +2.4% | 1,080,100 |
| 2022/09/14 | 1,431 | 1,445 | 1,430 | 1,442 | -11 | -0.8% | 783,100 |
| 2022/09/13 | 1,423 | 1,458 | 1,423 | 1,453 | +30 | +2.1% | 1,192,800 |
| 2022/09/12 | 1,378 | 1,423 | 1,376 | 1,423 | +66 | +4.9% | 1,029,500 |
| 2022/09/09 | 1,346 | 1,368 | 1,346 | 1,357 | ±0 | ±0% | 669,700 |
| 2022/09/08 | 1,364 | 1,380 | 1,351 | 1,357 | +2 | +0.1% | 756,500 |
| 2022/09/07 | 1,350 | 1,358 | 1,328 | 1,355 | +3 | +0.2% | 671,100 |
601～
650
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 | 152,400円 | +8.0% | +9.9% | 1.18% | 19.45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 | 393,900円 | +15.0% | +23.3% | 2.54% | 11.36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 | 230,200円 | +13.8% | +38.5% | 4.34% | 17.40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 | 347,200円 | +3.2% | +13.9% | 1.15% | 13.35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 | 301,300円 | +12.5% | +6.0% | 1.79% | 21.42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
