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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 1,643 | 1,700 | 1,634 | 1,671 | +27 | +1.6% | 566,400 |
| 2018/12/25 | 1,680 | 1,680 | 1,613 | 1,644 | -46 | -2.7% | 659,000 |
| 2018/12/21 | 1,750 | 1,760 | 1,683 | 1,690 | -78 | -4.4% | 1,002,000 |
| 2018/12/20 | 1,832 | 1,847 | 1,762 | 1,768 | -76 | -4.1% | 681,700 |
| 2018/12/19 | 1,825 | 1,846 | 1,819 | 1,844 | +28 | +1.5% | 550,300 |
| 2018/12/18 | 1,854 | 1,861 | 1,814 | 1,816 | -57 | -3% | 525,900 |
| 2018/12/17 | 1,840 | 1,874 | 1,839 | 1,873 | +31 | +1.7% | 607,900 |
| 2018/12/14 | 1,849 | 1,862 | 1,837 | 1,842 | -8 | -0.4% | 872,500 |
| 2018/12/13 | 1,845 | 1,867 | 1,830 | 1,850 | +17 | +0.9% | 834,400 |
| 2018/12/12 | 1,773 | 1,835 | 1,772 | 1,833 | +85 | +4.9% | 1,061,800 |
| 2018/12/11 | 1,743 | 1,758 | 1,734 | 1,748 | +5 | +0.3% | 522,100 |
| 2018/12/10 | 1,740 | 1,762 | 1,733 | 1,743 | -37 | -2.1% | 506,300 |
| 2018/12/07 | 1,760 | 1,794 | 1,750 | 1,780 | +25 | +1.4% | 663,500 |
| 2018/12/06 | 1,760 | 1,773 | 1,746 | 1,755 | -21 | -1.2% | 519,100 |
| 2018/12/05 | 1,756 | 1,790 | 1,747 | 1,776 | -15 | -0.8% | 481,000 |
| 2018/12/04 | 1,840 | 1,842 | 1,790 | 1,791 | -53 | -2.9% | 612,900 |
| 2018/12/03 | 1,828 | 1,859 | 1,814 | 1,844 | +33 | +1.8% | 785,900 |
| 2018/11/30 | 1,786 | 1,832 | 1,784 | 1,811 | +31 | +1.7% | 2,598,400 |
| 2018/11/29 | 1,783 | 1,791 | 1,771 | 1,780 | +18 | +1% | 688,900 |
| 2018/11/28 | 1,790 | 1,798 | 1,760 | 1,762 | -25 | -1.4% | 674,700 |
| 2018/11/27 | 1,795 | 1,812 | 1,782 | 1,787 | +3 | +0.2% | 625,800 |
| 2018/11/26 | 1,777 | 1,794 | 1,762 | 1,784 | -1 | -0.1% | 496,900 |
| 2018/11/22 | 1,749 | 1,792 | 1,742 | 1,785 | +44 | +2.5% | 616,500 |
| 2018/11/21 | 1,746 | 1,770 | 1,732 | 1,741 | -32 | -1.8% | 603,500 |
| 2018/11/20 | 1,730 | 1,786 | 1,730 | 1,773 | +30 | +1.7% | 560,200 |
| 2018/11/19 | 1,735 | 1,749 | 1,731 | 1,743 | +3 | +0.2% | 674,200 |
| 2018/11/16 | 1,740 | 1,757 | 1,734 | 1,740 | -11 | -0.6% | 670,000 |
| 2018/11/15 | 1,737 | 1,754 | 1,726 | 1,751 | ±0 | ±0% | 396,300 |
| 2018/11/14 | 1,749 | 1,772 | 1,741 | 1,751 | +6 | +0.3% | 499,000 |
| 2018/11/13 | 1,733 | 1,753 | 1,722 | 1,745 | -21 | -1.2% | 708,100 |
| 2018/11/12 | 1,773 | 1,791 | 1,766 | 1,766 | -21 | -1.2% | 572,100 |
| 2018/11/09 | 1,789 | 1,804 | 1,779 | 1,787 | +6 | +0.3% | 478,000 |
| 2018/11/08 | 1,748 | 1,814 | 1,748 | 1,781 | +107 | +6.4% | 1,140,100 |
| 2018/11/07 | 1,697 | 1,706 | 1,665 | 1,674 | -15 | -0.9% | 742,800 |
| 2018/11/06 | 1,680 | 1,703 | 1,673 | 1,689 | +22 | +1.3% | 604,700 |
| 2018/11/05 | 1,656 | 1,677 | 1,643 | 1,667 | ±0 | ±0% | 556,500 |
| 2018/11/02 | 1,650 | 1,667 | 1,640 | 1,667 | +11 | +0.7% | 726,500 |
| 2018/11/01 | 1,670 | 1,680 | 1,652 | 1,656 | -15 | -0.9% | 557,900 |
| 2018/10/31 | 1,650 | 1,672 | 1,638 | 1,671 | +22 | +1.3% | 827,000 |
| 2018/10/30 | 1,649 | 1,661 | 1,642 | 1,649 | -1 | -0.1% | 661,900 |
| 2018/10/29 | 1,654 | 1,677 | 1,640 | 1,650 | +3 | +0.2% | 508,700 |
| 2018/10/26 | 1,650 | 1,660 | 1,635 | 1,647 | +13 | +0.8% | 596,900 |
| 2018/10/25 | 1,653 | 1,671 | 1,630 | 1,634 | -59 | -3.5% | 992,400 |
| 2018/10/24 | 1,674 | 1,701 | 1,662 | 1,693 | +14 | +0.8% | 809,700 |
| 2018/10/23 | 1,722 | 1,723 | 1,677 | 1,679 | -49 | -2.8% | 1,011,200 |
| 2018/10/22 | 1,738 | 1,747 | 1,722 | 1,728 | -10 | -0.6% | 969,200 |
| 2018/10/19 | 1,750 | 1,766 | 1,725 | 1,738 | -28 | -1.6% | 614,500 |
| 2018/10/18 | 1,787 | 1,811 | 1,763 | 1,766 | -19 | -1.1% | 774,800 |
| 2018/10/17 | 1,757 | 1,788 | 1,749 | 1,785 | +50 | +2.9% | 907,500 |
| 2018/10/16 | 1,753 | 1,761 | 1,726 | 1,735 | -22 | -1.3% | 775,700 |
1551～
1600
件表示中 / 3696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 | 394,700円 | +15.0% | +23.3% | 2.53% | 11.39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 | 234,900円 | +13.8% | +38.5% | 4.26% | 17.76倍 | 0.82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 |
| ニッコンＨＤ | 305,100円 | +13.0% | +22.7% | 2.43% | 18.44倍 | 1.53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 |
| 京阪ＨＤ | 340,800円 | +3.9% | +0.2% | 2.61% | 11.47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 |
市場注目の銘柄
チャート関連のコラム
