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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,567 | 1,591 | 1,550 | 1,580.5 | +25.5 | +1.6% | 1,235,300 |
| 2025/03/06 | 1,544.5 | 1,555 | 1,531.5 | 1,555 | +10.5 | +0.7% | 794,300 |
| 2025/03/05 | 1,549 | 1,585 | 1,543 | 1,544.5 | +4 | +0.3% | 1,055,100 |
| 2025/03/04 | 1,515 | 1,549.5 | 1,514 | 1,540.5 | +32 | +2.1% | 1,148,000 |
| 2025/03/03 | 1,482 | 1,516.5 | 1,466.5 | 1,508.5 | +38.5 | +2.6% | 838,200 |
| 2025/02/28 | 1,491 | 1,509.5 | 1,455.5 | 1,470 | +2 | +0.1% | 1,487,300 |
| 2025/02/27 | 1,439 | 1,473.5 | 1,432.5 | 1,468 | +39 | +2.7% | 914,500 |
| 2025/02/26 | 1,427 | 1,439 | 1,408 | 1,429 | +8 | +0.6% | 759,000 |
| 2025/02/25 | 1,440 | 1,480.5 | 1,411 | 1,421 | -17 | -1.2% | 1,218,100 |
| 2025/02/21 | 1,565 | 1,606.5 | 1,437 | 1,438 | -92 | -6% | 4,742,600 |
| 2025/02/20 | 1,500 | 1,534 | 1,471 | 1,530 | +29.5 | +2% | 2,020,900 |
| 2025/02/19 | 1,449 | 1,509.5 | 1,448.5 | 1,500.5 | +46.5 | +3.2% | 1,844,900 |
| 2025/02/18 | 1,410 | 1,462.5 | 1,406.5 | 1,454 | +46.5 | +3.3% | 1,458,000 |
| 2025/02/17 | 1,411 | 1,418 | 1,398.5 | 1,407.5 | -3.5 | -0.2% | 890,500 |
| 2025/02/14 | 1,381 | 1,412 | 1,376.5 | 1,411 | +29 | +2.1% | 1,069,800 |
| 2025/02/13 | 1,345 | 1,390 | 1,334 | 1,382 | +20.5 | +1.5% | 1,488,600 |
| 2025/02/12 | 1,359 | 1,368.5 | 1,353 | 1,361.5 | +11 | +0.8% | 813,500 |
| 2025/02/10 | 1,346 | 1,354 | 1,342 | 1,350.5 | +13 | +1% | 413,300 |
| 2025/02/07 | 1,333 | 1,343 | 1,328.5 | 1,337.5 | +10.5 | +0.8% | 494,700 |
| 2025/02/06 | 1,335 | 1,344.5 | 1,327 | 1,327 | +8 | +0.6% | 355,500 |
| 2025/02/05 | 1,329 | 1,335 | 1,317.5 | 1,319 | -9 | -0.7% | 493,000 |
| 2025/02/04 | 1,351 | 1,356.5 | 1,325.5 | 1,328 | -22.5 | -1.7% | 598,900 |
| 2025/02/03 | 1,356 | 1,359 | 1,344 | 1,350.5 | -11.5 | -0.8% | 750,600 |
| 2025/01/31 | 1,360 | 1,363 | 1,346 | 1,362 | +2.5 | +0.2% | 658,700 |
| 2025/01/30 | 1,351 | 1,360 | 1,349 | 1,359.5 | +6 | +0.4% | 418,000 |
| 2025/01/29 | 1,360 | 1,362 | 1,351.5 | 1,353.5 | -3 | -0.2% | 448,800 |
| 2025/01/28 | 1,344 | 1,357.5 | 1,343 | 1,356.5 | +17.5 | +1.3% | 721,000 |
| 2025/01/27 | 1,319.5 | 1,346 | 1,319 | 1,339 | +27 | +2.1% | 767,400 |
| 2025/01/24 | 1,315 | 1,321.5 | 1,311 | 1,312 | +1.5 | +0.1% | 430,000 |
| 2025/01/23 | 1,298.5 | 1,317.5 | 1,295.5 | 1,310.5 | +10.5 | +0.8% | 739,200 |
| 2025/01/22 | 1,300.5 | 1,303.5 | 1,292 | 1,300 | +4.5 | +0.3% | 407,500 |
| 2025/01/21 | 1,299.5 | 1,302 | 1,292 | 1,295.5 | +4.5 | +0.3% | 428,900 |
| 2025/01/20 | 1,296 | 1,298 | 1,290.5 | 1,291 | +1 | +0.1% | 407,900 |
| 2025/01/17 | 1,280 | 1,290 | 1,278 | 1,290 | +9 | +0.7% | 465,200 |
| 2025/01/16 | 1,273.5 | 1,285 | 1,273.5 | 1,281 | +16.5 | +1.3% | 636,300 |
| 2025/01/15 | 1,256 | 1,264.5 | 1,254.5 | 1,264.5 | +13.5 | +1.1% | 552,700 |
| 2025/01/14 | 1,268.5 | 1,271.5 | 1,248 | 1,251 | -16.5 | -1.3% | 721,200 |
| 2025/01/10 | 1,273.5 | 1,282.5 | 1,267 | 1,267.5 | -5 | -0.4% | 638,600 |
| 2025/01/09 | 1,295 | 1,295 | 1,272.5 | 1,272.5 | -21.5 | -1.7% | 861,700 |
| 2025/01/08 | 1,301 | 1,303 | 1,293 | 1,294 | -11.5 | -0.9% | 441,700 |
| 2025/01/07 | 1,297 | 1,310.5 | 1,296 | 1,305.5 | +9.5 | +0.7% | 368,300 |
| 2025/01/06 | 1,301.5 | 1,304 | 1,294 | 1,296 | -8 | -0.6% | 640,900 |
| 2024/12/30 | 1,310 | 1,322 | 1,301 | 1,304 | -2 | -0.2% | 536,800 |
| 2024/12/27 | 1,298 | 1,306 | 1,294.5 | 1,306 | +13 | +1% | 529,700 |
| 2024/12/26 | 1,281.5 | 1,293 | 1,281 | 1,293 | +11.5 | +0.9% | 571,400 |
| 2024/12/25 | 1,285 | 1,285 | 1,272 | 1,281.5 | -12.5 | -1% | 602,400 |
| 2024/12/24 | 1,294 | 1,302 | 1,292.5 | 1,294 | +4 | +0.3% | 418,800 |
| 2024/12/23 | 1,294.5 | 1,300 | 1,284 | 1,290 | -0.5 | ±0% | 568,400 |
| 2024/12/20 | 1,278 | 1,296 | 1,277.5 | 1,290.5 | +19.5 | +1.5% | 1,018,400 |
| 2024/12/19 | 1,262 | 1,276.5 | 1,260.5 | 1,271 | +1.5 | +0.1% | 489,000 |
101～
150
件表示中 / 3754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 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.48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 |
| 山 九 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32倍 | 1.54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 |
| セイノーＨＤ | 234,500円 | +10.4% | +36.2% | 4.35% | 15.90倍 | 0.88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 王 | 360,500円 | +10.8% | -9.1% | 2.91% | 10.40倍 | 1.03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 |
| ニッコンＨＤ | 336,800円 | +13.0% | +22.7% | 2.20% | 20.36倍 | 1.69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
