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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,293.5 | 1,294.5 | 1,276.5 | 1,291.5 | -3.5 | -0.3% | 716,400 |
| 2024/02/07 | 1,300 | 1,301 | 1,287 | 1,295 | -8 | -0.6% | 631,800 |
| 2024/02/06 | 1,290 | 1,323.5 | 1,287.5 | 1,303 | +13 | +1% | 1,084,100 |
| 2024/02/05 | 1,290 | 1,295.5 | 1,284 | 1,290 | +9.5 | +0.7% | 475,600 |
| 2024/02/02 | 1,280 | 1,284.5 | 1,274.5 | 1,280.5 | +3.5 | +0.3% | 507,700 |
| 2024/02/01 | 1,291.5 | 1,297 | 1,277 | 1,277 | -13.5 | -1% | 633,600 |
| 2024/01/31 | 1,282 | 1,290.5 | 1,275.5 | 1,290.5 | +5 | +0.4% | 549,600 |
| 2024/01/30 | 1,292.5 | 1,295.5 | 1,284.5 | 1,285.5 | -8.5 | -0.7% | 505,500 |
| 2024/01/29 | 1,290 | 1,295 | 1,288 | 1,294 | +7 | +0.5% | 276,900 |
| 2024/01/26 | 1,297 | 1,297 | 1,286 | 1,287 | -6.5 | -0.5% | 466,400 |
| 2024/01/25 | 1,285.5 | 1,297.5 | 1,285 | 1,293.5 | +2 | +0.2% | 371,900 |
| 2024/01/24 | 1,309 | 1,309 | 1,290 | 1,291.5 | -19 | -1.4% | 620,100 |
| 2024/01/23 | 1,318 | 1,321 | 1,304 | 1,310.5 | -7.5 | -0.6% | 356,400 |
| 2024/01/22 | 1,297.5 | 1,318 | 1,296.5 | 1,318 | +13 | +1% | 479,300 |
| 2024/01/19 | 1,319 | 1,319 | 1,298.5 | 1,305 | -4 | -0.3% | 517,000 |
| 2024/01/18 | 1,331 | 1,332 | 1,309 | 1,309 | -24.5 | -1.8% | 468,500 |
| 2024/01/17 | 1,333 | 1,348.5 | 1,328.5 | 1,333.5 | +2 | +0.2% | 631,900 |
| 2024/01/16 | 1,349 | 1,357.5 | 1,331 | 1,331.5 | -18 | -1.3% | 500,300 |
| 2024/01/15 | 1,350 | 1,351.5 | 1,331 | 1,349.5 | -1.5 | -0.1% | 549,600 |
| 2024/01/12 | 1,349.5 | 1,353 | 1,338 | 1,351 | +4.5 | +0.3% | 611,700 |
| 2024/01/11 | 1,341.5 | 1,353.5 | 1,336.5 | 1,346.5 | +14 | +1.1% | 953,000 |
| 2024/01/10 | 1,317.5 | 1,336 | 1,314 | 1,332.5 | +19 | +1.4% | 956,300 |
| 2024/01/09 | 1,306.5 | 1,315.5 | 1,299 | 1,313.5 | +2.5 | +0.2% | 559,100 |
| 2024/01/05 | 1,297.5 | 1,311 | 1,291.5 | 1,311 | +19.5 | +1.5% | 712,500 |
| 2024/01/04 | 1,298 | 1,299 | 1,280 | 1,291.5 | +3 | +0.2% | 487,300 |
| 2023/12/29 | 1,290 | 1,293 | 1,280 | 1,288.5 | -1 | -0.1% | 420,700 |
| 2023/12/28 | 1,279.5 | 1,289.5 | 1,279 | 1,289.5 | +3.5 | +0.3% | 284,600 |
| 2023/12/27 | 1,275 | 1,289.5 | 1,270.5 | 1,286 | +13.5 | +1.1% | 593,000 |
| 2023/12/26 | 1,270 | 1,273 | 1,261 | 1,272.5 | +0.5 | ±0% | 496,700 |
| 2023/12/25 | 1,279 | 1,280.5 | 1,267 | 1,272 | -1.5 | -0.1% | 309,200 |
| 2023/12/22 | 1,274.5 | 1,281 | 1,266.5 | 1,273.5 | +4.5 | +0.4% | 361,900 |
| 2023/12/21 | 1,261 | 1,272 | 1,258 | 1,269 | +8 | +0.6% | 381,600 |
| 2023/12/20 | 1,258 | 1,266 | 1,255.5 | 1,261 | -1.5 | -0.1% | 631,800 |
| 2023/12/19 | 1,280.5 | 1,281.5 | 1,259 | 1,262.5 | -19.5 | -1.5% | 650,600 |
| 2023/12/18 | 1,286 | 1,292.5 | 1,266.5 | 1,282 | -14.5 | -1.1% | 670,200 |
| 2023/12/15 | 1,309 | 1,309 | 1,286 | 1,296.5 | -16.5 | -1.3% | 943,100 |
| 2023/12/14 | 1,310 | 1,315 | 1,299.5 | 1,313 | +8 | +0.6% | 828,200 |
| 2023/12/13 | 1,302.5 | 1,310.5 | 1,296.5 | 1,305 | +9 | +0.7% | 712,700 |
| 2023/12/12 | 1,295 | 1,297 | 1,286 | 1,296 | +10 | +0.8% | 707,500 |
| 2023/12/11 | 1,273 | 1,288.5 | 1,269 | 1,286 | +13 | +1% | 601,000 |
| 2023/12/08 | 1,286 | 1,286.5 | 1,263.5 | 1,273 | -4 | -0.3% | 888,800 |
| 2023/12/07 | 1,279.5 | 1,292.5 | 1,275 | 1,277 | -4.5 | -0.4% | 753,400 |
| 2023/12/06 | 1,260 | 1,284.5 | 1,259 | 1,281.5 | +18.5 | +1.5% | 695,500 |
| 2023/12/05 | 1,251.5 | 1,270 | 1,249.5 | 1,263 | +7.5 | +0.6% | 828,000 |
| 2023/12/04 | 1,258 | 1,262 | 1,250.5 | 1,255.5 | -4 | -0.3% | 673,400 |
| 2023/12/01 | 1,268 | 1,270 | 1,259.5 | 1,259.5 | -2.5 | -0.2% | 757,900 |
| 2023/11/30 | 1,268 | 1,268.5 | 1,250.5 | 1,262 | -17 | -1.3% | 1,263,800 |
| 2023/11/29 | 1,291 | 1,292 | 1,279 | 1,279 | -19 | -1.5% | 694,500 |
| 2023/11/28 | 1,297.5 | 1,299 | 1,289.5 | 1,298 | +3 | +0.2% | 427,300 |
| 2023/11/27 | 1,308.5 | 1,308.5 | 1,291.5 | 1,295 | -7.5 | -0.6% | 590,700 |
301～
350
件表示中 / 3692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% | 19.31倍 | 1.13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 | 394,600円 | +15.0% | +23.3% | 2.53% | 11.38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 |
| セイノーＨＤ | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80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 |
| 京阪ＨＤ | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26倍 | 1.13倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| ニッコンＨＤ | 300,100円 | +12.5% | +6.0% | 1.80% | 21.34倍 | 1.49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
