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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,288 | 1,304 | 1,285 | 1,289 | +5 | +0.4% | 913,000 |
| 2017/07/26 | 1,287 | 1,290 | 1,271 | 1,284 | -1 | -0.1% | 768,000 |
| 2017/07/25 | 1,283 | 1,295 | 1,282 | 1,285 | ±0 | ±0% | 667,000 |
| 2017/07/24 | 1,291 | 1,292 | 1,272 | 1,285 | -17 | -1.3% | 1,271,000 |
| 2017/07/21 | 1,314 | 1,316 | 1,300 | 1,302 | -17 | -1.3% | 742,000 |
| 2017/07/20 | 1,319 | 1,328 | 1,310 | 1,319 | ±0 | ±0% | 717,000 |
| 2017/07/19 | 1,309 | 1,324 | 1,309 | 1,319 | +10 | +0.8% | 585,000 |
| 2017/07/18 | 1,303 | 1,314 | 1,298 | 1,309 | -7 | -0.5% | 995,000 |
| 2017/07/14 | 1,324 | 1,326 | 1,311 | 1,316 | +3 | +0.2% | 865,000 |
| 2017/07/13 | 1,319 | 1,324 | 1,307 | 1,313 | +6 | +0.5% | 726,000 |
| 2017/07/12 | 1,321 | 1,325 | 1,306 | 1,307 | -24 | -1.8% | 910,000 |
| 2017/07/11 | 1,319 | 1,336 | 1,314 | 1,331 | +10 | +0.8% | 939,000 |
| 2017/07/10 | 1,328 | 1,332 | 1,320 | 1,321 | +4 | +0.3% | 628,000 |
| 2017/07/07 | 1,337 | 1,339 | 1,313 | 1,317 | -27 | -2% | 1,326,000 |
| 2017/07/06 | 1,337 | 1,351 | 1,328 | 1,344 | +12 | +0.9% | 1,093,000 |
| 2017/07/05 | 1,340 | 1,344 | 1,316 | 1,332 | -18 | -1.3% | 1,229,000 |
| 2017/07/04 | 1,370 | 1,370 | 1,348 | 1,350 | -9 | -0.7% | 692,000 |
| 2017/07/03 | 1,360 | 1,367 | 1,354 | 1,359 | +6 | +0.4% | 1,081,000 |
| 2017/06/30 | 1,370 | 1,370 | 1,339 | 1,353 | -26 | -1.9% | 1,493,000 |
| 2017/06/29 | 1,389 | 1,391 | 1,375 | 1,379 | +1 | +0.1% | 555,000 |
| 2017/06/28 | 1,387 | 1,387 | 1,373 | 1,378 | -11 | -0.8% | 618,000 |
| 2017/06/27 | 1,402 | 1,406 | 1,387 | 1,389 | -9 | -0.6% | 670,000 |
| 2017/06/26 | 1,393 | 1,402 | 1,393 | 1,398 | ±0 | ±0% | 502,000 |
| 2017/06/23 | 1,404 | 1,405 | 1,393 | 1,398 | -1 | -0.1% | 497,000 |
| 2017/06/22 | 1,408 | 1,410 | 1,394 | 1,399 | -4 | -0.3% | 670,000 |
| 2017/06/21 | 1,394 | 1,413 | 1,394 | 1,403 | +2 | +0.1% | 703,000 |
| 2017/06/20 | 1,402 | 1,417 | 1,398 | 1,401 | +4 | +0.3% | 1,266,000 |
| 2017/06/19 | 1,384 | 1,399 | 1,384 | 1,397 | +19 | +1.4% | 686,000 |
| 2017/06/16 | 1,399 | 1,400 | 1,371 | 1,378 | -16 | -1.1% | 1,695,000 |
| 2017/06/15 | 1,385 | 1,399 | 1,379 | 1,394 | +5 | +0.4% | 994,000 |
| 2017/06/14 | 1,373 | 1,394 | 1,373 | 1,389 | +21 | +1.5% | 1,093,000 |
| 2017/06/13 | 1,357 | 1,378 | 1,356 | 1,368 | +6 | +0.4% | 934,000 |
| 2017/06/12 | 1,356 | 1,365 | 1,351 | 1,362 | ±0 | ±0% | 801,000 |
| 2017/06/09 | 1,355 | 1,370 | 1,355 | 1,362 | -6 | -0.4% | 1,561,000 |
| 2017/06/08 | 1,389 | 1,389 | 1,363 | 1,368 | -15 | -1.1% | 1,150,000 |
| 2017/06/07 | 1,387 | 1,387 | 1,371 | 1,383 | -4 | -0.3% | 1,479,000 |
| 2017/06/06 | 1,401 | 1,403 | 1,384 | 1,387 | -9 | -0.6% | 1,445,000 |
| 2017/06/05 | 1,387 | 1,400 | 1,382 | 1,396 | +3 | +0.2% | 1,721,000 |
| 2017/06/02 | 1,366 | 1,396 | 1,356 | 1,393 | +30 | +2.2% | 2,021,000 |
| 2017/06/01 | 1,327 | 1,365 | 1,322 | 1,363 | +45 | +3.4% | 2,014,000 |
| 2017/05/31 | 1,355 | 1,355 | 1,312 | 1,318 | -38 | -2.8% | 6,948,000 |
| 2017/05/30 | 1,352 | 1,357 | 1,332 | 1,356 | ±0 | ±0% | 1,624,000 |
| 2017/05/29 | 1,319 | 1,358 | 1,316 | 1,356 | +49 | +3.7% | 2,241,000 |
| 2017/05/26 | 1,314 | 1,317 | 1,305 | 1,307 | -8 | -0.6% | 1,228,000 |
| 2017/05/25 | 1,281 | 1,316 | 1,281 | 1,315 | +32 | +2.5% | 1,382,000 |
| 2017/05/24 | 1,287 | 1,287 | 1,276 | 1,283 | +8 | +0.6% | 1,162,000 |
| 2017/05/23 | 1,276 | 1,288 | 1,270 | 1,275 | +4 | +0.3% | 1,199,000 |
| 2017/05/22 | 1,267 | 1,272 | 1,257 | 1,271 | ±0 | ±0% | 1,318,000 |
| 2017/05/19 | 1,276 | 1,276 | 1,259 | 1,271 | -6 | -0.5% | 1,662,000 |
| 2017/05/18 | 1,263 | 1,277 | 1,261 | 1,277 | +3 | +0.2% | 1,191,000 |
1901～
1950
件表示中 / 3697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 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.32倍 | 1.14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 |
| セイノーＨＤ | 232,600円 | +13.8% | +38.5% | 4.30% | 17.59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 王 | 358,100円 | +15.0% | +23.3% | 2.79% | 10.33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 |
| 山 九 | 696,600円 | +7.2% | +11.9% | 2.93% | 13.07倍 | 1.28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 | 301,600円 | +13.0% | +22.7% | 2.45% | 18.23倍 | 1.51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
