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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,265 | 1,299 | 1,260 | 1,293 | +37 | +2.9% | 1,255,600 |
| 2021/11/12 | 1,270 | 1,300 | 1,252 | 1,256 | -24 | -1.9% | 2,431,500 |
| 2021/11/11 | 1,279 | 1,289 | 1,268 | 1,280 | +8 | +0.6% | 635,900 |
| 2021/11/10 | 1,290 | 1,299 | 1,272 | 1,272 | -19 | -1.5% | 647,700 |
| 2021/11/09 | 1,312 | 1,319 | 1,291 | 1,291 | -29 | -2.2% | 922,700 |
| 2021/11/08 | 1,317 | 1,336 | 1,311 | 1,320 | +20 | +1.5% | 836,000 |
| 2021/11/05 | 1,303 | 1,305 | 1,292 | 1,300 | -10 | -0.8% | 487,400 |
| 2021/11/04 | 1,312 | 1,312 | 1,295 | 1,310 | +15 | +1.2% | 713,200 |
| 2021/11/02 | 1,297 | 1,309 | 1,292 | 1,295 | -4 | -0.3% | 568,900 |
| 2021/11/01 | 1,291 | 1,299 | 1,277 | 1,299 | +17 | +1.3% | 896,200 |
| 2021/10/29 | 1,282 | 1,285 | 1,272 | 1,282 | +1 | +0.1% | 438,800 |
| 2021/10/28 | 1,268 | 1,295 | 1,265 | 1,281 | +1 | +0.1% | 578,200 |
| 2021/10/27 | 1,284 | 1,284 | 1,266 | 1,280 | -4 | -0.3% | 544,800 |
| 2021/10/26 | 1,294 | 1,300 | 1,282 | 1,284 | -4 | -0.3% | 497,800 |
| 2021/10/25 | 1,290 | 1,303 | 1,285 | 1,288 | -9 | -0.7% | 523,400 |
| 2021/10/22 | 1,278 | 1,297 | 1,273 | 1,297 | +6 | +0.5% | 631,400 |
| 2021/10/21 | 1,300 | 1,308 | 1,286 | 1,291 | -17 | -1.3% | 563,500 |
| 2021/10/20 | 1,273 | 1,314 | 1,269 | 1,308 | +35 | +2.7% | 1,181,100 |
| 2021/10/19 | 1,270 | 1,285 | 1,256 | 1,273 | +3 | +0.2% | 839,400 |
| 2021/10/18 | 1,285 | 1,291 | 1,265 | 1,270 | -6 | -0.5% | 671,700 |
| 2021/10/15 | 1,278 | 1,287 | 1,273 | 1,276 | -1 | -0.1% | 651,700 |
| 2021/10/14 | 1,261 | 1,277 | 1,251 | 1,277 | +9 | +0.7% | 786,500 |
| 2021/10/13 | 1,277 | 1,288 | 1,268 | 1,268 | -12 | -0.9% | 982,900 |
| 2021/10/12 | 1,303 | 1,303 | 1,274 | 1,280 | -27 | -2.1% | 1,559,000 |
| 2021/10/11 | 1,304 | 1,315 | 1,299 | 1,307 | +6 | +0.5% | 910,200 |
| 2021/10/08 | 1,305 | 1,319 | 1,300 | 1,301 | +7 | +0.5% | 937,900 |
| 2021/10/07 | 1,338 | 1,338 | 1,294 | 1,294 | -52 | -3.9% | 1,677,400 |
| 2021/10/06 | 1,375 | 1,377 | 1,335 | 1,346 | -31 | -2.3% | 1,021,600 |
| 2021/10/05 | 1,400 | 1,405 | 1,368 | 1,377 | -27 | -1.9% | 1,242,500 |
| 2021/10/04 | 1,385 | 1,407 | 1,379 | 1,404 | +49 | +3.6% | 1,561,400 |
| 2021/10/01 | 1,383 | 1,391 | 1,339 | 1,355 | -44 | -3.1% | 1,247,100 |
| 2021/09/30 | 1,352 | 1,405 | 1,352 | 1,399 | +47 | +3.5% | 1,802,700 |
| 2021/09/29 | 1,343 | 1,357 | 1,337 | 1,352 | -12 | -0.9% | 1,329,000 |
| 2021/09/28 | 1,394 | 1,395 | 1,359 | 1,364 | -17 | -1.2% | 2,302,800 |
| 2021/09/27 | 1,363 | 1,402 | 1,363 | 1,381 | +31 | +2.3% | 1,791,100 |
| 2021/09/24 | 1,358 | 1,358 | 1,338 | 1,350 | +17 | +1.3% | 969,600 |
| 2021/09/22 | 1,348 | 1,354 | 1,323 | 1,333 | -21 | -1.6% | 1,044,000 |
| 2021/09/21 | 1,308 | 1,357 | 1,300 | 1,354 | +32 | +2.4% | 1,429,100 |
| 2021/09/17 | 1,312 | 1,324 | 1,305 | 1,322 | +9 | +0.7% | 1,101,200 |
| 2021/09/16 | 1,306 | 1,314 | 1,294 | 1,313 | +23 | +1.8% | 985,900 |
| 2021/09/15 | 1,305 | 1,310 | 1,290 | 1,290 | -27 | -2.1% | 1,082,800 |
| 2021/09/14 | 1,320 | 1,328 | 1,307 | 1,317 | +12 | +0.9% | 944,800 |
| 2021/09/13 | 1,310 | 1,311 | 1,296 | 1,305 | -16 | -1.2% | 1,030,700 |
| 2021/09/10 | 1,326 | 1,335 | 1,320 | 1,321 | -2 | -0.2% | 909,500 |
| 2021/09/09 | 1,324 | 1,339 | 1,319 | 1,323 | -8 | -0.6% | 673,300 |
| 2021/09/08 | 1,338 | 1,345 | 1,322 | 1,331 | ±0 | ±0% | 990,500 |
| 2021/09/07 | 1,322 | 1,332 | 1,310 | 1,331 | +21 | +1.6% | 960,800 |
| 2021/09/06 | 1,305 | 1,313 | 1,297 | 1,310 | +14 | +1.1% | 861,800 |
| 2021/09/03 | 1,300 | 1,310 | 1,273 | 1,296 | +7 | +0.5% | 1,549,700 |
| 2021/09/02 | 1,306 | 1,310 | 1,268 | 1,289 | -44 | -3.3% | 2,548,000 |
851～
900
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 | 155,900円 | +8.0% | +9.9% | 1.15% | 19.90倍 | 1.17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 | 397,700円 | +15.0% | +23.3% | 2.51% | 11.47倍 | 1.14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 | 233,400円 | +13.8% | +38.5% | 4.28% | 17.64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 | 341,900円 | +3.2% | +13.9% | 1.17% | 13.15倍 | 1.12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 | 304,900円 | +12.5% | +6.0% | 1.77% | 21.68倍 | 1.52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
