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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 833 | 843 | 830 | 840 | +4 | +0.5% | 885,000 |
| 2010/08/12 | 826 | 839 | 826 | 836 | +6 | +0.7% | 919,000 |
| 2010/08/11 | 838 | 839 | 825 | 830 | -8 | -1% | 784,000 |
| 2010/08/10 | 845 | 845 | 834 | 838 | -8 | -0.9% | 605,000 |
| 2010/08/09 | 839 | 846 | 836 | 846 | +1 | +0.1% | 771,000 |
| 2010/08/06 | 817 | 849 | 816 | 845 | +23 | +2.8% | 2,469,000 |
| 2010/08/05 | 811 | 822 | 810 | 822 | +21 | +2.6% | 1,303,000 |
| 2010/08/04 | 810 | 810 | 799 | 801 | -9 | -1.1% | 866,000 |
| 2010/08/03 | 810 | 812 | 807 | 810 | +6 | +0.7% | 478,000 |
| 2010/08/02 | 805 | 814 | 804 | 804 | -2 | -0.2% | 532,000 |
| 2010/07/30 | 817 | 817 | 805 | 806 | -13 | -1.6% | 787,000 |
| 2010/07/29 | 822 | 823 | 817 | 819 | -6 | -0.7% | 569,000 |
| 2010/07/28 | 820 | 825 | 818 | 825 | +6 | +0.7% | 714,000 |
| 2010/07/27 | 820 | 822 | 816 | 819 | ±0 | ±0% | 531,000 |
| 2010/07/26 | 819 | 822 | 817 | 819 | ±0 | ±0% | 543,000 |
| 2010/07/23 | 819 | 820 | 813 | 819 | +1 | +0.1% | 772,000 |
| 2010/07/22 | 813 | 822 | 812 | 818 | +4 | +0.5% | 677,000 |
| 2010/07/21 | 820 | 821 | 811 | 814 | -8 | -1% | 701,000 |
| 2010/07/20 | 816 | 825 | 815 | 822 | +9 | +1.1% | 1,784,000 |
| 2010/07/16 | 813 | 817 | 810 | 813 | +1 | +0.1% | 751,000 |
| 2010/07/15 | 805 | 814 | 805 | 812 | +2 | +0.2% | 599,000 |
| 2010/07/14 | 812 | 813 | 808 | 810 | +5 | +0.6% | 506,000 |
| 2010/07/13 | 811 | 813 | 803 | 805 | -5 | -0.6% | 577,000 |
| 2010/07/12 | 815 | 816 | 810 | 810 | -6 | -0.7% | 405,000 |
| 2010/07/09 | 817 | 822 | 814 | 816 | -2 | -0.2% | 951,000 |
| 2010/07/08 | 810 | 818 | 807 | 818 | +13 | +1.6% | 1,109,000 |
| 2010/07/07 | 806 | 809 | 802 | 805 | ±0 | ±0% | 984,000 |
| 2010/07/06 | 792 | 805 | 792 | 805 | +9 | +1.1% | 986,000 |
| 2010/07/05 | 792 | 796 | 789 | 796 | +7 | +0.9% | 686,000 |
| 2010/07/02 | 789 | 789 | 781 | 789 | +5 | +0.6% | 792,000 |
| 2010/07/01 | 780 | 784 | 776 | 784 | -1 | -0.1% | 450,000 |
| 2010/06/30 | 780 | 790 | 777 | 785 | -2 | -0.3% | 936,000 |
| 2010/06/29 | 799 | 800 | 784 | 787 | -12 | -1.5% | 1,069,000 |
| 2010/06/28 | 800 | 801 | 795 | 799 | ±0 | ±0% | 489,000 |
| 2010/06/25 | 794 | 799 | 791 | 799 | +5 | +0.6% | 679,000 |
| 2010/06/24 | 789 | 796 | 785 | 794 | +5 | +0.6% | 348,000 |
| 2010/06/23 | 792 | 794 | 789 | 789 | -10 | -1.3% | 402,000 |
| 2010/06/22 | 802 | 804 | 797 | 799 | -2 | -0.2% | 494,000 |
| 2010/06/21 | 795 | 804 | 795 | 801 | +9 | +1.1% | 951,000 |
| 2010/06/18 | 794 | 799 | 788 | 792 | -2 | -0.3% | 1,336,000 |
| 2010/06/17 | 791 | 798 | 790 | 794 | +4 | +0.5% | 840,000 |
| 2010/06/16 | 787 | 791 | 783 | 790 | +9 | +1.2% | 640,000 |
| 2010/06/15 | 775 | 783 | 772 | 781 | +3 | +0.4% | 489,000 |
| 2010/06/14 | 773 | 779 | 772 | 778 | +6 | +0.8% | 594,000 |
| 2010/06/11 | 780 | 780 | 771 | 772 | ±0 | ±0% | 1,170,000 |
| 2010/06/10 | 773 | 777 | 770 | 772 | +1 | +0.1% | 721,000 |
| 2010/06/09 | 764 | 773 | 761 | 771 | +7 | +0.9% | 597,000 |
| 2010/06/08 | 758 | 768 | 756 | 764 | +1 | +0.1% | 502,000 |
| 2010/06/07 | 762 | 768 | 760 | 763 | -10 | -1.3% | 457,000 |
| 2010/06/04 | 779 | 779 | 771 | 773 | -3 | -0.4% | 741,000 |
3601～
3650
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
