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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/09/06 | 1,372 | 1,376 | 1,352 | 1,352 | -20 | -1.5% | 700,600 |
| 2022/09/05 | 1,401 | 1,403 | 1,372 | 1,372 | -35 | -2.5% | 798,000 |
| 2022/09/02 | 1,414 | 1,415 | 1,399 | 1,407 | -4 | -0.3% | 583,700 |
| 2022/09/01 | 1,416 | 1,423 | 1,404 | 1,411 | -22 | -1.5% | 758,300 |
| 2022/08/31 | 1,398 | 1,437 | 1,398 | 1,433 | +31 | +2.2% | 1,044,500 |
| 2022/08/30 | 1,388 | 1,409 | 1,385 | 1,402 | +14 | +1% | 498,300 |
| 2022/08/29 | 1,386 | 1,393 | 1,381 | 1,388 | -17 | -1.2% | 631,400 |
| 2022/08/26 | 1,402 | 1,414 | 1,399 | 1,405 | -1 | -0.1% | 521,400 |
| 2022/08/25 | 1,410 | 1,414 | 1,400 | 1,406 | -8 | -0.6% | 381,700 |
701～
750
件表示中 / 3784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 | 158,200円 | +3.8% | -29.9% | 2.15% | 18.29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 | +10.8% | -9.1% | 2.67% | 11.37倍 | 1.12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 |
| 山 九 | 827,100円 | +1.9% | -8.2% | 2.80% | 14.44倍 | 1.45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 | 344,300円 | +13.0% | +22.7% | 2.15% | 20.81倍 | 1.72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 | 226,700円 | +10.4% | +36.2% | 4.50% | 15.38倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
