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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 812 | 826 | 785 | 801 | -1 | -0.1% | 3,865,000 |
| 2013/06/07 | 800 | 816 | 776 | 802 | -12 | -1.5% | 3,934,000 |
| 2013/06/06 | 826 | 838 | 811 | 814 | -13 | -1.6% | 1,943,000 |
| 2013/06/05 | 862 | 874 | 826 | 827 | -35 | -4.1% | 2,350,000 |
| 2013/06/04 | 819 | 866 | 815 | 862 | +44 | +5.4% | 2,665,000 |
| 2013/06/03 | 860 | 865 | 812 | 818 | -50 | -5.8% | 2,891,000 |
| 2013/05/31 | 889 | 903 | 868 | 868 | -6 | -0.7% | 2,491,000 |
| 2013/05/30 | 890 | 908 | 871 | 874 | -41 | -4.5% | 1,744,000 |
| 2013/05/29 | 912 | 939 | 896 | 915 | +18 | +2% | 3,046,000 |
| 2013/05/28 | 916 | 924 | 897 | 897 | -34 | -3.7% | 1,876,000 |
| 2013/05/27 | 934 | 949 | 900 | 931 | -7 | -0.7% | 1,374,000 |
| 2013/05/24 | 946 | 966 | 912 | 938 | -7 | -0.7% | 2,653,000 |
| 2013/05/23 | 1,015 | 1,020 | 945 | 945 | -74 | -7.3% | 1,921,000 |
| 2013/05/22 | 1,013 | 1,039 | 1,013 | 1,019 | +9 | +0.9% | 1,512,000 |
| 2013/05/21 | 1,040 | 1,045 | 1,009 | 1,010 | -39 | -3.7% | 1,462,000 |
| 2013/05/20 | 1,083 | 1,083 | 1,045 | 1,049 | -29 | -2.7% | 1,275,000 |
| 2013/05/17 | 1,079 | 1,090 | 1,073 | 1,078 | ±0 | ±0% | 855,000 |
| 2013/05/16 | 1,088 | 1,104 | 1,072 | 1,078 | -13 | -1.2% | 1,737,000 |
| 2013/05/15 | 1,050 | 1,096 | 1,050 | 1,091 | +46 | +4.4% | 1,911,000 |
| 2013/05/14 | 1,056 | 1,063 | 1,045 | 1,045 | -10 | -0.9% | 673,000 |
| 2013/05/13 | 1,081 | 1,081 | 1,044 | 1,055 | -25 | -2.3% | 1,093,000 |
| 2013/05/10 | 1,079 | 1,093 | 1,052 | 1,080 | +20 | +1.9% | 1,213,000 |
| 2013/05/09 | 1,080 | 1,084 | 1,056 | 1,060 | -20 | -1.9% | 787,000 |
| 2013/05/08 | 1,082 | 1,093 | 1,080 | 1,080 | -5 | -0.5% | 736,000 |
| 2013/05/07 | 1,089 | 1,097 | 1,076 | 1,085 | +12 | +1.1% | 1,096,000 |
| 2013/05/02 | 1,078 | 1,094 | 1,063 | 1,073 | -4 | -0.4% | 753,000 |
| 2013/05/01 | 1,078 | 1,083 | 1,060 | 1,077 | -1 | -0.1% | 908,000 |
| 2013/04/30 | 1,075 | 1,104 | 1,068 | 1,078 | +4 | +0.4% | 1,629,000 |
| 2013/04/26 | 1,080 | 1,090 | 1,067 | 1,074 | -13 | -1.2% | 1,015,000 |
| 2013/04/25 | 1,093 | 1,104 | 1,085 | 1,087 | -8 | -0.7% | 1,364,000 |
| 2013/04/24 | 1,090 | 1,100 | 1,076 | 1,095 | +9 | +0.8% | 1,170,000 |
| 2013/04/23 | 1,091 | 1,096 | 1,082 | 1,086 | -10 | -0.9% | 1,048,000 |
| 2013/04/22 | 1,098 | 1,113 | 1,089 | 1,096 | +6 | +0.6% | 1,285,000 |
| 2013/04/19 | 1,087 | 1,095 | 1,060 | 1,090 | +4 | +0.4% | 963,000 |
| 2013/04/18 | 1,109 | 1,114 | 1,086 | 1,086 | -35 | -3.1% | 1,066,000 |
| 2013/04/17 | 1,098 | 1,128 | 1,096 | 1,121 | +26 | +2.4% | 2,547,000 |
| 2013/04/16 | 1,068 | 1,107 | 1,060 | 1,095 | +12 | +1.1% | 2,951,000 |
| 2013/04/15 | 1,072 | 1,092 | 1,071 | 1,083 | ±0 | ±0% | 1,159,000 |
| 2013/04/12 | 1,102 | 1,115 | 1,080 | 1,083 | -27 | -2.4% | 1,664,000 |
| 2013/04/11 | 1,100 | 1,120 | 1,086 | 1,110 | +10 | +0.9% | 2,247,000 |
| 2013/04/10 | 1,086 | 1,105 | 1,084 | 1,100 | -1 | -0.1% | 1,920,000 |
| 2013/04/09 | 1,122 | 1,122 | 1,090 | 1,101 | -23 | -2% | 2,420,000 |
| 2013/04/08 | 1,047 | 1,130 | 1,041 | 1,124 | +85 | +8.2% | 6,259,000 |
| 2013/04/05 | 1,000 | 1,049 | 995 | 1,039 | +51 | +5.2% | 5,392,000 |
| 2013/04/04 | 974 | 989 | 946 | 988 | +2 | +0.2% | 2,512,000 |
| 2013/04/03 | 930 | 990 | 926 | 986 | +60 | +6.5% | 3,432,000 |
| 2013/04/02 | 930 | 937 | 904 | 926 | -11 | -1.2% | 2,047,000 |
| 2013/04/01 | 980 | 980 | 935 | 937 | -48 | -4.9% | 1,389,000 |
| 2013/03/29 | 977 | 987 | 958 | 985 | +4 | +0.4% | 1,652,000 |
| 2013/03/28 | 995 | 995 | 967 | 981 | -13 | -1.3% | 1,262,000 |
3001～
3050
件表示中 / 3784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 | 158,900円 | +3.8% | -29.9% | 2.14% | 18.37倍 | 1.15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 | 394,800円 | +10.8% | -9.1% | 2.66% | 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 |
| 山 九 | 818,300円 | +1.9% | -8.2% | 2.84% | 14.29倍 | 1.43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 | 344,100円 | +13.0% | +22.7% | 2.15% | 20.80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 | 225,900円 | +10.4% | +36.2% | 4.52% | 15.32倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
