京急の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/28 1,387.0 1,387.0 1,373.0 1,378.0 1,378.0 618,000
2017/06/27 1,402.0 1,406.0 1,387.0 1,389.0 1,389.0 670,000
2017/06/26 1,393.0 1,402.0 1,393.0 1,398.0 1,398.0 502,000
2017/06/23 1,404.0 1,405.0 1,393.0 1,398.0 1,398.0 497,000
2017/06/22 1,408.0 1,410.0 1,394.0 1,399.0 1,399.0 670,000
2017/06/21 1,394.0 1,413.0 1,394.0 1,403.0 1,403.0 703,000
2017/06/20 1,402.0 1,417.0 1,398.0 1,401.0 1,401.0 1,266,000
2017/06/19 1,384.0 1,399.0 1,384.0 1,397.0 1,397.0 686,000
2017/06/16 1,399.0 1,400.0 1,371.0 1,378.0 1,378.0 1,695,000
2017/06/15 1,385.0 1,399.0 1,379.0 1,394.0 1,394.0 994,000
2017/06/14 1,373.0 1,394.0 1,373.0 1,389.0 1,389.0 1,093,000
2017/06/13 1,357.0 1,378.0 1,356.0 1,368.0 1,368.0 934,000
2017/06/12 1,356.0 1,365.0 1,351.0 1,362.0 1,362.0 801,000
2017/06/09 1,355.0 1,370.0 1,355.0 1,362.0 1,362.0 1,561,000
2017/06/08 1,389.0 1,389.0 1,363.0 1,368.0 1,368.0 1,150,000
2017/06/07 1,387.0 1,387.0 1,371.0 1,383.0 1,383.0 1,479,000
2017/06/06 1,401.0 1,403.0 1,384.0 1,387.0 1,387.0 1,445,000
2017/06/05 1,387.0 1,400.0 1,382.0 1,396.0 1,396.0 1,721,000
2017/06/02 1,366.0 1,396.0 1,356.0 1,393.0 1,393.0 2,021,000
2017/06/01 1,327.0 1,365.0 1,322.0 1,363.0 1,363.0 2,014,000
2017/05/31 1,355.0 1,355.0 1,312.0 1,318.0 1,318.0 6,948,000
2017/05/30 1,352.0 1,357.0 1,332.0 1,356.0 1,356.0 1,624,000
2017/05/29 1,319.0 1,358.0 1,316.0 1,356.0 1,356.0 2,241,000
2017/05/26 1,314.0 1,317.0 1,305.0 1,307.0 1,307.0 1,228,000
2017/05/25 1,281.0 1,316.0 1,281.0 1,315.0 1,315.0 1,382,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/28 2.45 33.70 3.17 0.47 1,378.0 1,378.0 618,000
2017/06/27 2.47 33.97 3.19 0.46 1,389.0 1,389.0 670,000
2017/06/26 2.48 34.19 3.21 0.46 1,398.0 1,398.0 502,000
2017/06/23 2.48 34.19 3.21 0.46 1,398.0 1,398.0 497,000
2017/06/22 2.49 34.22 3.22 0.46 1,399.0 1,399.0 670,000
2017/06/21 2.49 34.31 3.23 0.46 1,403.0 1,403.0 703,000
2017/06/20 2.49 34.27 3.22 0.46 1,401.0 1,401.0 1,266,000
2017/06/19 2.48 34.17 3.21 0.46 1,397.0 1,397.0 686,000
2017/06/16 2.45 33.70 3.17 0.47 1,378.0 1,378.0 1,695,000
2017/06/15 2.48 34.09 3.21 0.46 1,394.0 1,394.0 994,000
2017/06/14 2.47 33.97 3.19 0.46 1,389.0 1,389.0 1,093,000
2017/06/13 2.43 33.46 3.15 0.47 1,368.0 1,368.0 934,000
2017/06/12 2.42 33.31 3.13 0.47 1,362.0 1,362.0 801,000
2017/06/09 2.42 33.31 3.13 0.47 1,362.0 1,362.0 1,561,000
2017/06/08 2.43 33.46 3.15 0.47 1,368.0 1,368.0 1,150,000
2017/06/07 2.46 33.83 3.18 0.46 1,383.0 1,383.0 1,479,000
2017/06/06 2.46 33.92 3.19 0.46 1,387.0 1,387.0 1,445,000
2017/06/05 2.48 34.14 3.21 0.46 1,396.0 1,396.0 1,721,000
2017/06/02 2.47 34.07 3.20 0.46 1,393.0 1,393.0 2,021,000
2017/06/01 2.42 33.34 3.13 0.47 1,363.0 1,363.0 2,014,000
2017/05/31 2.34 32.24 3.03 0.49 1,318.0 1,318.0 6,948,000
2017/05/30 2.41 33.17 3.12 0.47 1,356.0 1,356.0 1,624,000
2017/05/29 2.41 33.17 3.12 0.47 1,356.0 1,356.0 2,241,000
2017/05/26 2.32 31.97 3.01 0.49 1,307.0 1,307.0 1,228,000
2017/05/25 2.34 32.16 3.02 0.49 1,315.0 1,315.0 1,382,000
« 前へ 1

京浜急行電鉄 あなたの予想は?

京急の株価時系列データ
【9006】京急
あなたの予想を投稿してみましょう
メニュー
京急の関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.8%(前日比)

予想投稿数 比率(%)

67.8 32.2
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,219.02

+88.61

TOPIX

1,623.89

+9.52

JASDAQ

144.92

+1.13

米ドル/円

112.27

-0.05

ユーロ/円

128.13

+0.35

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック