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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,447 | 1,468 | 1,446 | 1,467 | +29 | +2% | 1,013,600 |
| 2022/06/27 | 1,465 | 1,465 | 1,428 | 1,438 | -14 | -1% | 864,300 |
| 2022/06/24 | 1,445 | 1,455 | 1,427 | 1,452 | +4 | +0.3% | 900,800 |
| 2022/06/23 | 1,443 | 1,475 | 1,443 | 1,448 | +15 | +1% | 993,300 |
| 2022/06/22 | 1,435 | 1,439 | 1,414 | 1,433 | -8 | -0.6% | 609,100 |
| 2022/06/21 | 1,439 | 1,452 | 1,438 | 1,441 | +3 | +0.2% | 691,500 |
| 2022/06/20 | 1,449 | 1,455 | 1,429 | 1,438 | -8 | -0.6% | 768,800 |
| 2022/06/17 | 1,400 | 1,452 | 1,396 | 1,446 | +25 | +1.8% | 1,257,300 |
| 2022/06/16 | 1,421 | 1,443 | 1,416 | 1,421 | +3 | +0.2% | 716,200 |
| 2022/06/15 | 1,433 | 1,450 | 1,418 | 1,418 | -16 | -1.1% | 1,011,100 |
| 2022/06/14 | 1,438 | 1,449 | 1,426 | 1,434 | -18 | -1.2% | 783,000 |
| 2022/06/13 | 1,429 | 1,459 | 1,426 | 1,452 | +17 | +1.2% | 793,000 |
| 2022/06/10 | 1,435 | 1,442 | 1,428 | 1,435 | -5 | -0.3% | 747,700 |
| 2022/06/09 | 1,432 | 1,452 | 1,430 | 1,440 | +7 | +0.5% | 663,000 |
| 2022/06/08 | 1,430 | 1,473 | 1,426 | 1,433 | +15 | +1.1% | 1,306,300 |
| 2022/06/07 | 1,436 | 1,443 | 1,404 | 1,418 | -18 | -1.3% | 1,059,200 |
| 2022/06/06 | 1,367 | 1,443 | 1,366 | 1,436 | +71 | +5.2% | 2,282,300 |
| 2022/06/03 | 1,392 | 1,392 | 1,357 | 1,365 | -21 | -1.5% | 786,000 |
| 2022/06/02 | 1,382 | 1,397 | 1,375 | 1,386 | ±0 | ±0% | 641,900 |
| 2022/06/01 | 1,352 | 1,388 | 1,351 | 1,386 | +37 | +2.7% | 933,600 |
| 2022/05/31 | 1,357 | 1,360 | 1,336 | 1,349 | -6 | -0.4% | 1,051,600 |
| 2022/05/30 | 1,375 | 1,375 | 1,352 | 1,355 | -7 | -0.5% | 1,309,800 |
| 2022/05/27 | 1,376 | 1,378 | 1,346 | 1,362 | +7 | +0.5% | 765,400 |
| 2022/05/26 | 1,328 | 1,374 | 1,328 | 1,355 | +37 | +2.8% | 798,200 |
| 2022/05/25 | 1,313 | 1,324 | 1,301 | 1,318 | +5 | +0.4% | 422,400 |
| 2022/05/24 | 1,350 | 1,350 | 1,308 | 1,313 | -40 | -3% | 822,300 |
| 2022/05/23 | 1,368 | 1,369 | 1,351 | 1,353 | -1 | -0.1% | 467,500 |
| 2022/05/20 | 1,371 | 1,372 | 1,353 | 1,354 | -13 | -1% | 617,400 |
| 2022/05/19 | 1,345 | 1,369 | 1,343 | 1,367 | -7 | -0.5% | 693,800 |
| 2022/05/18 | 1,373 | 1,381 | 1,357 | 1,374 | -7 | -0.5% | 770,900 |
| 2022/05/17 | 1,360 | 1,384 | 1,356 | 1,381 | +32 | +2.4% | 945,200 |
| 2022/05/16 | 1,392 | 1,392 | 1,343 | 1,349 | -43 | -3.1% | 1,068,300 |
| 2022/05/13 | 1,345 | 1,392 | 1,343 | 1,392 | +48 | +3.6% | 2,139,900 |
| 2022/05/12 | 1,316 | 1,350 | 1,289 | 1,344 | +58 | +4.5% | 1,590,800 |
| 2022/05/11 | 1,292 | 1,304 | 1,285 | 1,286 | -10 | -0.8% | 500,000 |
| 2022/05/10 | 1,296 | 1,302 | 1,277 | 1,296 | -13 | -1% | 867,400 |
| 2022/05/09 | 1,332 | 1,340 | 1,309 | 1,309 | -39 | -2.9% | 699,700 |
| 2022/05/06 | 1,313 | 1,349 | 1,307 | 1,348 | +37 | +2.8% | 891,700 |
| 2022/05/02 | 1,309 | 1,320 | 1,294 | 1,311 | ±0 | ±0% | 686,500 |
| 2022/04/28 | 1,321 | 1,321 | 1,303 | 1,311 | -1 | -0.1% | 567,200 |
| 2022/04/27 | 1,303 | 1,326 | 1,299 | 1,312 | -4 | -0.3% | 1,624,600 |
| 2022/04/26 | 1,315 | 1,323 | 1,302 | 1,316 | +15 | +1.2% | 588,900 |
| 2022/04/25 | 1,301 | 1,314 | 1,293 | 1,301 | -19 | -1.4% | 539,100 |
| 2022/04/22 | 1,311 | 1,326 | 1,305 | 1,320 | -2 | -0.2% | 375,800 |
| 2022/04/21 | 1,341 | 1,346 | 1,319 | 1,322 | -18 | -1.3% | 589,900 |
| 2022/04/20 | 1,351 | 1,354 | 1,330 | 1,340 | -5 | -0.4% | 539,200 |
| 2022/04/19 | 1,345 | 1,349 | 1,334 | 1,345 | -4 | -0.3% | 654,500 |
| 2022/04/18 | 1,315 | 1,350 | 1,315 | 1,349 | +26 | +2% | 899,300 |
| 2022/04/15 | 1,323 | 1,332 | 1,316 | 1,323 | -2 | -0.2% | 565,100 |
| 2022/04/14 | 1,289 | 1,336 | 1,289 | 1,325 | +40 | +3.1% | 1,368,800 |
701～
750
件表示中 / 3695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 | 154,300円 | +8.0% | +9.9% | 1.17% | 19.70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 |
| 京 王 | 395,600円 | +15.0% | +23.3% | 2.53% | 11.41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 | 232,000円 | +13.8% | +38.5% | 4.31% | 17.54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 | 349,500円 | +3.2% | +13.9% | 1.14% | 13.44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 | 299,800円 | +12.5% | +6.0% | 1.80% | 21.32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
