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 |
|---|---|---|---|---|---|---|---|
| 2016/07/21 | 1,060 | 1,060 | 1,041 | 1,047 | -13 | -1.2% | 721,000 |
| 2016/07/20 | 1,047 | 1,060 | 1,045 | 1,060 | +9 | +0.9% | 905,000 |
| 2016/07/19 | 1,050 | 1,053 | 1,037 | 1,051 | +5 | +0.5% | 906,000 |
| 2016/07/15 | 1,060 | 1,060 | 1,041 | 1,046 | -5 | -0.5% | 939,000 |
| 2016/07/14 | 1,043 | 1,056 | 1,041 | 1,051 | +11 | +1.1% | 840,000 |
| 2016/07/13 | 1,057 | 1,060 | 1,036 | 1,040 | -1 | -0.1% | 927,000 |
| 2016/07/12 | 1,052 | 1,059 | 1,041 | 1,041 | -3 | -0.3% | 1,231,000 |
| 2016/07/11 | 1,044 | 1,051 | 1,038 | 1,044 | +16 | +1.6% | 1,046,000 |
| 2016/07/08 | 1,046 | 1,048 | 1,027 | 1,028 | -15 | -1.4% | 929,000 |
| 2016/07/07 | 1,047 | 1,049 | 1,038 | 1,043 | -1 | -0.1% | 1,145,000 |
| 2016/07/06 | 1,036 | 1,044 | 1,028 | 1,044 | ±0 | ±0% | 1,146,000 |
| 2016/07/05 | 1,035 | 1,046 | 1,030 | 1,044 | +11 | +1.1% | 1,128,000 |
| 2016/07/04 | 1,026 | 1,034 | 1,021 | 1,033 | +8 | +0.8% | 786,000 |
| 2016/07/01 | 1,021 | 1,029 | 1,015 | 1,025 | -4 | -0.4% | 903,000 |
| 2016/06/30 | 1,020 | 1,034 | 1,017 | 1,029 | +12 | +1.2% | 1,375,000 |
| 2016/06/29 | 1,011 | 1,018 | 999 | 1,017 | +5 | +0.5% | 1,047,000 |
| 2016/06/28 | 988 | 1,015 | 985 | 1,012 | +12 | +1.2% | 1,546,000 |
| 2016/06/27 | 966 | 1,003 | 962 | 1,000 | +48 | +5% | 1,605,000 |
| 2016/06/24 | 1,005 | 1,007 | 942 | 952 | -49 | -4.9% | 2,336,000 |
| 2016/06/23 | 1,001 | 1,003 | 992 | 1,001 | +6 | +0.6% | 910,000 |
| 2016/06/22 | 1,005 | 1,006 | 988 | 995 | -9 | -0.9% | 1,175,000 |
| 2016/06/21 | 990 | 1,006 | 982 | 1,004 | +11 | +1.1% | 1,196,000 |
| 2016/06/20 | 1,000 | 1,000 | 988 | 993 | +7 | +0.7% | 1,644,000 |
| 2016/06/17 | 1,005 | 1,007 | 985 | 986 | -7 | -0.7% | 1,531,000 |
| 2016/06/16 | 1,010 | 1,016 | 991 | 993 | -16 | -1.6% | 1,463,000 |
| 2016/06/15 | 1,014 | 1,026 | 1,008 | 1,009 | -4 | -0.4% | 1,126,000 |
| 2016/06/14 | 1,021 | 1,031 | 1,007 | 1,013 | -9 | -0.9% | 1,291,000 |
| 2016/06/13 | 1,026 | 1,032 | 1,016 | 1,022 | -21 | -2% | 1,058,000 |
| 2016/06/10 | 1,052 | 1,054 | 1,031 | 1,043 | -5 | -0.5% | 1,511,000 |
| 2016/06/09 | 1,047 | 1,055 | 1,045 | 1,048 | -3 | -0.3% | 828,000 |
| 2016/06/08 | 1,045 | 1,052 | 1,039 | 1,051 | +3 | +0.3% | 1,231,000 |
| 2016/06/07 | 1,022 | 1,052 | 1,021 | 1,048 | +25 | +2.4% | 1,725,000 |
| 2016/06/06 | 1,007 | 1,023 | 1,005 | 1,023 | +4 | +0.4% | 1,136,000 |
| 2016/06/03 | 1,010 | 1,022 | 1,007 | 1,019 | +11 | +1.1% | 1,204,000 |
| 2016/06/02 | 1,018 | 1,024 | 1,006 | 1,008 | -16 | -1.6% | 1,426,000 |
| 2016/06/01 | 1,047 | 1,048 | 1,022 | 1,024 | -26 | -2.5% | 1,579,000 |
| 2016/05/31 | 1,047 | 1,065 | 1,043 | 1,050 | +6 | +0.6% | 9,836,000 |
| 2016/05/30 | 1,040 | 1,047 | 1,035 | 1,044 | +9 | +0.9% | 1,203,000 |
| 2016/05/27 | 1,040 | 1,048 | 1,032 | 1,035 | ±0 | ±0% | 1,650,000 |
| 2016/05/26 | 1,035 | 1,039 | 1,027 | 1,035 | +7 | +0.7% | 1,626,000 |
| 2016/05/25 | 1,037 | 1,038 | 1,025 | 1,028 | -1 | -0.1% | 1,347,000 |
| 2016/05/24 | 1,028 | 1,037 | 1,019 | 1,029 | -5 | -0.5% | 1,706,000 |
| 2016/05/23 | 1,025 | 1,036 | 1,020 | 1,034 | +7 | +0.7% | 2,327,000 |
| 2016/05/20 | 992 | 1,027 | 990 | 1,027 | +34 | +3.4% | 3,203,000 |
| 2016/05/19 | 997 | 998 | 983 | 993 | -1 | -0.1% | 1,690,000 |
| 2016/05/18 | 984 | 999 | 982 | 994 | +13 | +1.3% | 1,646,000 |
| 2016/05/17 | 970 | 984 | 963 | 981 | +22 | +2.3% | 1,451,000 |
| 2016/05/16 | 966 | 973 | 954 | 959 | -9 | -0.9% | 1,280,000 |
| 2016/05/13 | 973 | 976 | 963 | 968 | -4 | -0.4% | 1,379,000 |
| 2016/05/12 | 984 | 987 | 962 | 972 | -26 | -2.6% | 1,976,000 |
2151～
2200
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
