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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 990 | 997 | 984 | 988 | +6 | +0.6% | 1,056,000 |
| 2016/05/06 | 969 | 982 | 966 | 982 | +16 | +1.7% | 1,601,000 |
| 2016/05/02 | 965 | 976 | 960 | 966 | -27 | -2.7% | 1,555,000 |
| 2016/04/28 | 1,022 | 1,029 | 988 | 993 | -21 | -2.1% | 1,636,000 |
| 2016/04/27 | 1,023 | 1,027 | 1,010 | 1,014 | -8 | -0.8% | 1,056,000 |
| 2016/04/26 | 1,011 | 1,024 | 1,010 | 1,022 | +10 | +1% | 958,000 |
| 2016/04/25 | 1,020 | 1,020 | 1,004 | 1,012 | -8 | -0.8% | 776,000 |
| 2016/04/22 | 1,004 | 1,020 | 1,004 | 1,020 | +7 | +0.7% | 1,329,000 |
| 2016/04/21 | 1,015 | 1,018 | 1,007 | 1,013 | +7 | +0.7% | 1,145,000 |
| 2016/04/20 | 1,004 | 1,015 | 1,002 | 1,006 | +2 | +0.2% | 1,395,000 |
| 2016/04/19 | 1,000 | 1,007 | 998 | 1,004 | +16 | +1.6% | 1,130,000 |
| 2016/04/18 | 976 | 997 | 972 | 988 | -12 | -1.2% | 1,310,000 |
| 2016/04/15 | 986 | 1,002 | 986 | 1,000 | ±0 | ±0% | 868,000 |
| 2016/04/14 | 977 | 1,000 | 971 | 1,000 | +32 | +3.3% | 1,385,000 |
| 2016/04/13 | 971 | 972 | 961 | 968 | ±0 | ±0% | 855,000 |
| 2016/04/12 | 972 | 976 | 962 | 968 | -5 | -0.5% | 1,013,000 |
| 2016/04/11 | 964 | 973 | 961 | 973 | +3 | +0.3% | 732,000 |
| 2016/04/08 | 949 | 980 | 949 | 970 | +8 | +0.8% | 1,251,000 |
| 2016/04/07 | 945 | 966 | 945 | 962 | +10 | +1.1% | 919,000 |
| 2016/04/06 | 950 | 956 | 946 | 952 | +1 | +0.1% | 1,213,000 |
| 2016/04/05 | 966 | 972 | 950 | 951 | -23 | -2.4% | 1,347,000 |
| 2016/04/04 | 967 | 982 | 966 | 974 | +13 | +1.4% | 1,285,000 |
| 2016/04/01 | 985 | 987 | 960 | 961 | -29 | -2.9% | 2,151,000 |
| 2016/03/31 | 1,001 | 1,009 | 990 | 990 | +1 | +0.1% | 1,853,000 |
| 2016/03/30 | 998 | 1,003 | 988 | 989 | -14 | -1.4% | 1,126,000 |
| 2016/03/29 | 1,005 | 1,009 | 997 | 1,003 | -3 | -0.3% | 1,378,000 |
| 2016/03/28 | 996 | 1,009 | 996 | 1,006 | +20 | +2% | 2,732,000 |
| 2016/03/25 | 993 | 1,001 | 983 | 986 | -4 | -0.4% | 1,120,000 |
| 2016/03/24 | 987 | 999 | 987 | 990 | +3 | +0.3% | 1,113,000 |
| 2016/03/23 | 980 | 992 | 980 | 987 | +9 | +0.9% | 1,041,000 |
| 2016/03/22 | 964 | 983 | 963 | 978 | +15 | +1.6% | 1,440,000 |
| 2016/03/18 | 960 | 964 | 950 | 963 | ±0 | ±0% | 2,147,000 |
| 2016/03/17 | 963 | 993 | 957 | 963 | -28 | -2.8% | 3,972,000 |
| 2016/03/16 | 986 | 999 | 981 | 991 | -2 | -0.2% | 884,000 |
| 2016/03/15 | 997 | 999 | 988 | 993 | -4 | -0.4% | 1,180,000 |
| 2016/03/14 | 1,007 | 1,012 | 996 | 997 | -2 | -0.2% | 966,000 |
| 2016/03/11 | 985 | 1,003 | 983 | 999 | ±0 | ±0% | 1,414,000 |
| 2016/03/10 | 997 | 1,004 | 991 | 999 | +13 | +1.3% | 949,000 |
| 2016/03/09 | 997 | 1,002 | 985 | 986 | -14 | -1.4% | 1,039,000 |
| 2016/03/08 | 998 | 1,006 | 984 | 1,000 | -1 | -0.1% | 1,089,000 |
| 2016/03/07 | 1,016 | 1,016 | 996 | 1,001 | -18 | -1.8% | 889,000 |
| 2016/03/04 | 1,014 | 1,019 | 1,001 | 1,019 | +1 | +0.1% | 1,052,000 |
| 2016/03/03 | 1,017 | 1,019 | 1,006 | 1,018 | -6 | -0.6% | 1,292,000 |
| 2016/03/02 | 1,034 | 1,038 | 1,016 | 1,024 | +4 | +0.4% | 1,513,000 |
| 2016/03/01 | 1,003 | 1,027 | 1,000 | 1,020 | +19 | +1.9% | 1,182,000 |
| 2016/02/29 | 1,041 | 1,042 | 1,001 | 1,001 | -29 | -2.8% | 1,807,000 |
| 2016/02/26 | 1,035 | 1,043 | 1,025 | 1,030 | -5 | -0.5% | 778,000 |
| 2016/02/25 | 1,020 | 1,039 | 1,018 | 1,035 | +18 | +1.8% | 1,418,000 |
| 2016/02/24 | 1,003 | 1,021 | 1,003 | 1,017 | +11 | +1.1% | 1,679,000 |
| 2016/02/23 | 1,015 | 1,016 | 996 | 1,006 | -9 | -0.9% | 1,148,000 |
2251～
2300
件表示中 / 3745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 | 155,900円 | +3.8% | -29.9% | 2.18% | 18.20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 |
| 山 九 | 842,900円 | +1.9% | -8.2% | 2.75% | 14.87倍 | 1.50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 | 343,900円 | +13.0% | +22.7% | 2.15% | 20.79倍 | 1.72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 |
| セイノーＨＤ | 224,400円 | +10.4% | +36.2% | 4.55% | 15.21倍 | 0.84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 | 345,800円 | +10.8% | -9.1% | 3.04% | 9.97倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
