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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,262 | 1,263 | 1,251 | 1,258 | +14 | +1.1% | 1,029,000 |
| 2017/03/01 | 1,239 | 1,253 | 1,238 | 1,244 | +8 | +0.6% | 988,000 |
| 2017/02/28 | 1,241 | 1,253 | 1,231 | 1,236 | -2 | -0.2% | 1,584,000 |
| 2017/02/27 | 1,224 | 1,242 | 1,220 | 1,238 | +9 | +0.7% | 1,365,000 |
| 2017/02/24 | 1,221 | 1,243 | 1,217 | 1,229 | +9 | +0.7% | 1,632,000 |
| 2017/02/23 | 1,225 | 1,225 | 1,213 | 1,220 | -3 | -0.2% | 844,000 |
| 2017/02/22 | 1,231 | 1,235 | 1,219 | 1,223 | -8 | -0.6% | 1,013,000 |
| 2017/02/21 | 1,219 | 1,232 | 1,215 | 1,231 | +10 | +0.8% | 890,000 |
| 2017/02/20 | 1,227 | 1,227 | 1,213 | 1,221 | -4 | -0.3% | 1,052,000 |
| 2017/02/17 | 1,225 | 1,232 | 1,216 | 1,225 | -7 | -0.6% | 1,238,000 |
| 2017/02/16 | 1,256 | 1,256 | 1,229 | 1,232 | -24 | -1.9% | 1,115,000 |
| 2017/02/15 | 1,259 | 1,261 | 1,248 | 1,256 | +12 | +1% | 1,036,000 |
| 2017/02/14 | 1,268 | 1,271 | 1,240 | 1,244 | -21 | -1.7% | 1,203,000 |
| 2017/02/13 | 1,277 | 1,278 | 1,262 | 1,265 | -2 | -0.2% | 1,040,000 |
| 2017/02/10 | 1,259 | 1,286 | 1,251 | 1,267 | +27 | +2.2% | 1,594,000 |
| 2017/02/09 | 1,260 | 1,276 | 1,233 | 1,240 | -33 | -2.6% | 1,838,000 |
| 2017/02/08 | 1,270 | 1,286 | 1,267 | 1,273 | +2 | +0.2% | 1,229,000 |
| 2017/02/07 | 1,266 | 1,282 | 1,261 | 1,271 | -5 | -0.4% | 1,235,000 |
| 2017/02/06 | 1,298 | 1,302 | 1,264 | 1,276 | -21 | -1.6% | 1,474,000 |
| 2017/02/03 | 1,293 | 1,307 | 1,290 | 1,297 | -2 | -0.2% | 1,096,000 |
| 2017/02/02 | 1,330 | 1,330 | 1,297 | 1,299 | -23 | -1.7% | 1,541,000 |
| 2017/02/01 | 1,320 | 1,325 | 1,310 | 1,322 | -3 | -0.2% | 1,266,000 |
| 2017/01/31 | 1,332 | 1,341 | 1,319 | 1,325 | -21 | -1.6% | 1,183,000 |
| 2017/01/30 | 1,342 | 1,348 | 1,334 | 1,346 | +3 | +0.2% | 631,000 |
| 2017/01/27 | 1,358 | 1,366 | 1,337 | 1,343 | -9 | -0.7% | 1,134,000 |
| 2017/01/26 | 1,330 | 1,358 | 1,326 | 1,352 | +34 | +2.6% | 1,130,000 |
| 2017/01/25 | 1,341 | 1,346 | 1,308 | 1,318 | -5 | -0.4% | 1,181,000 |
| 2017/01/24 | 1,330 | 1,333 | 1,316 | 1,323 | -6 | -0.5% | 999,000 |
| 2017/01/23 | 1,345 | 1,347 | 1,325 | 1,329 | -29 | -2.1% | 1,193,000 |
| 2017/01/20 | 1,345 | 1,365 | 1,341 | 1,358 | +2 | +0.1% | 881,000 |
| 2017/01/19 | 1,352 | 1,358 | 1,343 | 1,356 | +11 | +0.8% | 739,000 |
| 2017/01/18 | 1,344 | 1,349 | 1,333 | 1,345 | +1 | +0.1% | 873,000 |
| 2017/01/17 | 1,367 | 1,369 | 1,344 | 1,344 | -23 | -1.7% | 969,000 |
| 2017/01/16 | 1,369 | 1,376 | 1,362 | 1,367 | -8 | -0.6% | 697,000 |
| 2017/01/13 | 1,361 | 1,379 | 1,358 | 1,375 | +13 | +1% | 727,000 |
| 2017/01/12 | 1,386 | 1,386 | 1,341 | 1,362 | -22 | -1.6% | 1,594,000 |
| 2017/01/11 | 1,400 | 1,400 | 1,383 | 1,384 | -3 | -0.2% | 1,055,000 |
| 2017/01/10 | 1,395 | 1,409 | 1,382 | 1,387 | -10 | -0.7% | 1,501,000 |
| 2017/01/06 | 1,374 | 1,399 | 1,373 | 1,397 | +21 | +1.5% | 1,230,000 |
| 2017/01/05 | 1,378 | 1,380 | 1,366 | 1,376 | +1 | +0.1% | 1,446,000 |
| 2017/01/04 | 1,359 | 1,375 | 1,356 | 1,375 | +20 | +1.5% | 1,472,000 |
| 2016/12/30 | 1,351 | 1,359 | 1,343 | 1,355 | +3 | +0.2% | 744,000 |
| 2016/12/29 | 1,357 | 1,376 | 1,350 | 1,352 | -5 | -0.4% | 1,399,000 |
| 2016/12/28 | 1,338 | 1,361 | 1,330 | 1,357 | +21 | +1.6% | 919,000 |
| 2016/12/27 | 1,338 | 1,343 | 1,331 | 1,336 | -7 | -0.5% | 670,000 |
| 2016/12/26 | 1,340 | 1,347 | 1,336 | 1,343 | +7 | +0.5% | 727,000 |
| 2016/12/22 | 1,335 | 1,336 | 1,324 | 1,336 | +4 | +0.3% | 653,000 |
| 2016/12/21 | 1,346 | 1,351 | 1,330 | 1,332 | -11 | -0.8% | 705,000 |
| 2016/12/20 | 1,322 | 1,353 | 1,318 | 1,343 | +19 | +1.4% | 1,607,000 |
| 2016/12/19 | 1,319 | 1,326 | 1,312 | 1,324 | ±0 | ±0% | 989,000 |
2001～
2050
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 | +3.8% | -29.9% | 2.25% | 17.82倍 | 1.12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% | 17.58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 | +10.8% | -9.1% | 2.93% | 10.33倍 | 1.02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 | +1.9% | -8.2% | 3.33% | 12.41倍 | 1.25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
