京王電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,280 | 4,375 | 4,256 | 4,330 | +23 | +0.5% | 977,900 |
| 2023/12/07 | 4,309 | 4,420 | 4,291 | 4,307 | +59 | +1.4% | 1,157,000 |
| 2023/12/06 | 4,245 | 4,312 | 4,240 | 4,248 | -25 | -0.6% | 982,100 |
| 2023/12/05 | 4,245 | 4,292 | 4,231 | 4,273 | +28 | +0.7% | 834,200 |
| 2023/12/04 | 4,250 | 4,302 | 4,231 | 4,245 | -30 | -0.7% | 830,400 |
| 2023/12/01 | 4,279 | 4,342 | 4,259 | 4,275 | +12 | +0.3% | 998,400 |
| 2023/11/30 | 4,183 | 4,292 | 4,136 | 4,263 | +33 | +0.8% | 9,890,300 |
| 2023/11/29 | 4,279 | 4,372 | 4,212 | 4,230 | -68 | -1.6% | 1,574,200 |
| 2023/11/28 | 4,159 | 4,298 | 4,122 | 4,298 | +145 | +3.5% | 1,613,700 |
| 2023/11/27 | 4,170 | 4,170 | 4,093 | 4,153 | -8 | -0.2% | 1,462,100 |
| 2023/11/24 | 4,131 | 4,162 | 4,095 | 4,161 | +52 | +1.3% | 1,211,100 |
| 2023/11/22 | 4,061 | 4,114 | 4,046 | 4,109 | +7 | +0.2% | 1,392,900 |
| 2023/11/21 | 4,122 | 4,164 | 4,083 | 4,102 | -3 | -0.1% | 1,268,400 |
| 2023/11/20 | 4,128 | 4,162 | 4,085 | 4,105 | -15 | -0.4% | 1,054,700 |
| 2023/11/17 | 4,043 | 4,122 | 4,034 | 4,120 | +76 | +1.9% | 970,500 |
| 2023/11/16 | 4,125 | 4,155 | 4,044 | 4,044 | -54 | -1.3% | 1,593,400 |
| 2023/11/15 | 4,150 | 4,238 | 4,070 | 4,098 | -271 | -6.2% | 3,237,100 |
| 2023/11/14 | 4,410 | 4,410 | 4,367 | 4,369 | -14 | -0.3% | 430,000 |
| 2023/11/13 | 4,375 | 4,404 | 4,367 | 4,383 | +26 | +0.6% | 394,200 |
| 2023/11/10 | 4,360 | 4,382 | 4,317 | 4,357 | -25 | -0.6% | 412,800 |
| 2023/11/09 | 4,300 | 4,392 | 4,291 | 4,382 | +94 | +2.2% | 546,600 |
| 2023/11/08 | 4,390 | 4,390 | 4,253 | 4,288 | -93 | -2.1% | 921,700 |
| 2023/11/07 | 4,640 | 4,680 | 4,353 | 4,381 | -275 | -5.9% | 1,599,800 |
| 2023/11/06 | 4,627 | 4,692 | 4,618 | 4,656 | +99 | +2.2% | 1,044,200 |
| 2023/11/02 | 4,535 | 4,592 | 4,523 | 4,557 | +29 | +0.6% | 486,300 |
| 2023/11/01 | 4,535 | 4,561 | 4,510 | 4,528 | +58 | +1.3% | 470,600 |
| 2023/10/31 | 4,466 | 4,496 | 4,440 | 4,470 | +37 | +0.8% | 463,900 |
| 2023/10/30 | 4,408 | 4,436 | 4,366 | 4,433 | -34 | -0.8% | 1,398,500 |
| 2023/10/27 | 4,429 | 4,483 | 4,406 | 4,467 | +45 | +1% | 462,900 |
| 2023/10/26 | 4,402 | 4,427 | 4,380 | 4,422 | -7 | -0.2% | 505,800 |
| 2023/10/25 | 4,467 | 4,483 | 4,415 | 4,429 | -4 | -0.1% | 407,500 |
| 2023/10/24 | 4,350 | 4,450 | 4,311 | 4,433 | +71 | +1.6% | 514,200 |
| 2023/10/23 | 4,383 | 4,420 | 4,344 | 4,362 | -12 | -0.3% | 426,700 |
| 2023/10/20 | 4,395 | 4,448 | 4,341 | 4,374 | -62 | -1.4% | 640,600 |
| 2023/10/19 | 4,330 | 4,453 | 4,318 | 4,436 | +103 | +2.4% | 1,326,200 |
| 2023/10/18 | 4,450 | 4,461 | 4,306 | 4,333 | -122 | -2.7% | 1,465,800 |
| 2023/10/17 | 4,537 | 4,573 | 4,435 | 4,455 | -16 | -0.4% | 653,300 |
| 2023/10/16 | 4,751 | 4,751 | 4,466 | 4,471 | -302 | -6.3% | 952,700 |
| 2023/10/13 | 4,834 | 4,860 | 4,770 | 4,773 | -98 | -2% | 420,600 |
| 2023/10/12 | 4,900 | 4,900 | 4,818 | 4,871 | -15 | -0.3% | 350,600 |
| 2023/10/11 | 4,940 | 4,958 | 4,886 | 4,886 | -42 | -0.9% | 302,900 |
| 2023/10/10 | 4,947 | 4,966 | 4,915 | 4,928 | -1 | ±0% | 316,000 |
| 2023/10/06 | 4,931 | 4,954 | 4,890 | 4,929 | +10 | +0.2% | 233,900 |
| 2023/10/05 | 4,896 | 4,940 | 4,868 | 4,919 | +22 | +0.4% | 334,100 |
| 2023/10/04 | 4,926 | 4,960 | 4,877 | 4,897 | -80 | -1.6% | 468,400 |
| 2023/10/03 | 5,080 | 5,085 | 4,963 | 4,977 | -151 | -2.9% | 407,200 |
| 2023/10/02 | 5,139 | 5,248 | 5,089 | 5,128 | -14 | -0.3% | 399,500 |
| 2023/09/29 | 5,153 | 5,201 | 5,098 | 5,142 | +52 | +1% | 611,300 |
| 2023/09/28 | 5,201 | 5,201 | 5,056 | 5,090 | -193 | -3.7% | 504,500 |
| 2023/09/27 | 5,305 | 5,326 | 5,210 | 5,283 | -15 | -0.3% | 549,600 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「京 王」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 王 | 381,400円 | +16.4% | +91.5% | 1.38% | 17.31倍 | 1.24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 |
| 東 武 | 291,400円 | +0.5% | -19.5% | 1.72% | 14.01倍 | 1.12倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| ＪＲ九州 | 330,900円 | +4.9% | +15.9% | 2.81% | 12.32倍 | 1.18倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| セイノーＨＤ | 214,500円 | +1.1% | -17.9% | 4.66% | 22.39倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 202,000円 | +8.1% | +32.8% | 1.24% | 18.05倍 | 0.95倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
