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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,268 | 1,285 | 1,259 | 1,285 | +23 | +1.8% | 811,000 |
| 2022/04/12 | 1,251 | 1,270 | 1,251 | 1,262 | +10 | +0.8% | 815,400 |
| 2022/04/11 | 1,243 | 1,252 | 1,235 | 1,252 | +9 | +0.7% | 449,000 |
| 2022/04/08 | 1,244 | 1,250 | 1,224 | 1,243 | +10 | +0.8% | 730,900 |
| 2022/04/07 | 1,254 | 1,260 | 1,228 | 1,233 | -38 | -3% | 1,022,000 |
| 2022/04/06 | 1,259 | 1,277 | 1,254 | 1,271 | +7 | +0.6% | 743,500 |
| 2022/04/05 | 1,252 | 1,269 | 1,248 | 1,264 | +19 | +1.5% | 833,800 |
| 2022/04/04 | 1,241 | 1,252 | 1,229 | 1,245 | +7 | +0.6% | 817,000 |
| 2022/04/01 | 1,240 | 1,245 | 1,220 | 1,238 | -16 | -1.3% | 803,100 |
| 2022/03/31 | 1,238 | 1,277 | 1,236 | 1,254 | +10 | +0.8% | 1,460,100 |
| 2022/03/30 | 1,238 | 1,252 | 1,229 | 1,244 | ±0 | ±0% | 1,117,700 |
| 2022/03/29 | 1,290 | 1,291 | 1,240 | 1,244 | -38 | -3% | 1,961,600 |
| 2022/03/28 | 1,284 | 1,288 | 1,266 | 1,282 | ±0 | ±0% | 1,033,000 |
| 2022/03/25 | 1,295 | 1,295 | 1,276 | 1,282 | -4 | -0.3% | 809,500 |
| 2022/03/24 | 1,261 | 1,286 | 1,261 | 1,286 | +17 | +1.3% | 789,500 |
| 2022/03/23 | 1,245 | 1,272 | 1,242 | 1,269 | +33 | +2.7% | 873,000 |
| 2022/03/22 | 1,247 | 1,249 | 1,231 | 1,236 | -3 | -0.2% | 824,000 |
| 2022/03/18 | 1,250 | 1,264 | 1,225 | 1,239 | -28 | -2.2% | 1,450,800 |
| 2022/03/17 | 1,284 | 1,284 | 1,241 | 1,267 | +10 | +0.8% | 1,011,900 |
| 2022/03/16 | 1,256 | 1,269 | 1,248 | 1,257 | +10 | +0.8% | 595,300 |
| 2022/03/15 | 1,228 | 1,247 | 1,225 | 1,247 | +15 | +1.2% | 635,500 |
| 2022/03/14 | 1,212 | 1,240 | 1,211 | 1,232 | +27 | +2.2% | 650,600 |
| 2022/03/11 | 1,187 | 1,209 | 1,180 | 1,205 | +12 | +1% | 712,700 |
| 2022/03/10 | 1,191 | 1,203 | 1,180 | 1,193 | +32 | +2.8% | 865,600 |
| 2022/03/09 | 1,182 | 1,188 | 1,161 | 1,161 | -13 | -1.1% | 716,800 |
| 2022/03/08 | 1,176 | 1,197 | 1,169 | 1,174 | -24 | -2% | 938,400 |
| 2022/03/07 | 1,185 | 1,203 | 1,181 | 1,198 | -1 | -0.1% | 559,300 |
| 2022/03/04 | 1,209 | 1,209 | 1,191 | 1,199 | -17 | -1.4% | 548,200 |
| 2022/03/03 | 1,212 | 1,228 | 1,201 | 1,216 | +18 | +1.5% | 545,600 |
| 2022/03/02 | 1,190 | 1,207 | 1,188 | 1,198 | -13 | -1.1% | 630,900 |
| 2022/03/01 | 1,209 | 1,215 | 1,201 | 1,211 | +7 | +0.6% | 610,400 |
| 2022/02/28 | 1,211 | 1,220 | 1,192 | 1,204 | ±0 | ±0% | 597,200 |
| 2022/02/25 | 1,200 | 1,220 | 1,199 | 1,204 | +8 | +0.7% | 637,400 |
| 2022/02/24 | 1,217 | 1,223 | 1,179 | 1,196 | -35 | -2.8% | 985,300 |
| 2022/02/22 | 1,245 | 1,252 | 1,224 | 1,231 | -39 | -3.1% | 778,100 |
| 2022/02/21 | 1,268 | 1,273 | 1,246 | 1,270 | -14 | -1.1% | 927,100 |
| 2022/02/18 | 1,287 | 1,299 | 1,280 | 1,284 | -15 | -1.2% | 835,900 |
| 2022/02/17 | 1,267 | 1,300 | 1,258 | 1,299 | +31 | +2.4% | 1,378,700 |
| 2022/02/16 | 1,286 | 1,286 | 1,266 | 1,268 | ±0 | ±0% | 709,900 |
| 2022/02/15 | 1,250 | 1,270 | 1,242 | 1,268 | +15 | +1.2% | 591,100 |
| 2022/02/14 | 1,228 | 1,260 | 1,225 | 1,253 | +7 | +0.6% | 1,035,100 |
| 2022/02/10 | 1,245 | 1,283 | 1,232 | 1,246 | +8 | +0.6% | 1,491,500 |
| 2022/02/09 | 1,256 | 1,260 | 1,222 | 1,238 | +7 | +0.6% | 1,179,700 |
| 2022/02/08 | 1,194 | 1,237 | 1,193 | 1,231 | +46 | +3.9% | 825,700 |
| 2022/02/07 | 1,190 | 1,197 | 1,184 | 1,185 | -12 | -1% | 538,800 |
| 2022/02/04 | 1,189 | 1,204 | 1,164 | 1,197 | +8 | +0.7% | 963,700 |
| 2022/02/03 | 1,193 | 1,209 | 1,179 | 1,189 | -8 | -0.7% | 810,700 |
| 2022/02/02 | 1,181 | 1,206 | 1,174 | 1,197 | +21 | +1.8% | 990,100 |
| 2022/02/01 | 1,159 | 1,180 | 1,147 | 1,176 | +4 | +0.3% | 946,800 |
| 2022/01/31 | 1,172 | 1,177 | 1,157 | 1,172 | -13 | -1.1% | 616,800 |
751～
800
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
