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 |
|---|---|---|---|---|---|---|---|
| 2026/10/28 | 767.8 | 771 | 752.7 | 752.7 | -13.6 | -1.8% | 1,619,600 |
| 2026/10/27 | 775.4 | 778.4 | 765 | 766.3 | -17.7 | -2.3% | 1,793,700 |
| 2026/10/26 | 770 | 784.7 | 763.6 | 784 | +18.2 | +2.4% | 2,017,500 |
| 2026/10/23 | 768.5 | 776.7 | 763.4 | 765.8 | +6.7 | +0.9% | 1,861,600 |
| 2026/10/22 | 754 | 764.4 | 753.4 | 759.1 | +6.4 | +0.9% | 1,532,500 |
| 2026/10/21 | 754.2 | 757.2 | 747 | 752.7 | +0.3 | ±0% | 1,525,200 |
| 2026/10/20 | 757.7 | 761 | 750.3 | 752.4 | -4.9 | -0.6% | 1,291,100 |
| 2026/10/19 | 762.4 | 767.6 | 752.5 | 757.3 | +1.1 | +0.1% | 1,650,000 |
| 2026/10/16 | 761 | 763.8 | 750.7 | 756.2 | -1.5 | -0.2% | 1,697,000 |
| 2026/10/15 | 758.5 | 760.3 | 751.7 | 757.7 | +7.6 | +1% | 2,095,000 |
| 2026/10/14 | 759.9 | 760.9 | 745.1 | 750.1 | -9.2 | -1.2% | 1,891,300 |
| 2026/10/13 | 755.9 | 761.3 | 749.1 | 759.3 | +11.6 | +1.6% | 1,438,300 |
| 2026/10/09 | 760 | 761 | 746 | 747.7 | +0.8 | +0.1% | 1,837,400 |
| 2026/10/08 | 744.3 | 750.5 | 736.5 | 746.9 | -0.7 | -0.1% | 1,940,100 |
| 2026/10/07 | 747 | 751.5 | 741.3 | 747.6 | +0.9 | +0.1% | 1,513,500 |
| 2026/10/06 | 742 | 749.5 | 740.8 | 746.7 | +5.6 | +0.8% | 1,371,500 |
| 2026/10/05 | 748.9 | 748.9 | 739.1 | 741.1 | -1.9 | -0.3% | 1,779,400 |
| 2026/10/02 | 750 | 752.6 | 741.4 | 743 | -10 | -1.3% | 1,698,400 |
| 2026/10/01 | 756 | 758.2 | 745.9 | 753 | -4.7 | -0.6% | 1,948,000 |
| 2026/09/30 | 754.9 | 759.3 | 744.1 | 757.7 | +3.5 | +0.5% | 1,920,400 |
| 2026/09/29 | 771 | 772.1 | 753.7 | 754.2 | -31.1 | -4% | 2,558,100 |
| 2026/09/28 | 795.2 | 801.5 | 782.1 | 785.3 | -9.8 | -1.2% | 4,659,200 |
| 2026/09/25 | 792.5 | 798.3 | 787.5 | 795.1 | +4.1 | +0.5% | 2,685,600 |
| 2026/09/24 | 787 | 799 | 780.4 | 791 | +10.6 | +1.4% | 3,536,800 |
| 2026/09/18 | 803 | 803.3 | 765.5 | 780.4 | -20.9 | -2.6% | 12,023,300 |
| 2026/09/17 | 797 | 808.8 | 796.5 | 801.3 | +2.4 | +0.3% | 2,015,300 |
| 2026/09/16 | 805 | 807.4 | 798.9 | 798.9 | -4.5 | -0.6% | 1,999,100 |
| 2026/09/15 | 814.4 | 817 | 801.7 | 803.4 | -5.7 | -0.7% | 1,411,600 |
| 2026/09/14 | 805 | 818.7 | 804.4 | 809.1 | +14.8 | +1.9% | 1,687,300 |
| 2026/09/11 | 790.5 | 800.2 | 789.7 | 794.3 | +1.5 | +0.2% | 2,555,700 |
| 2026/09/10 | 790 | 797.7 | 788.1 | 792.8 | +4 | +0.5% | 1,663,600 |
| 2026/09/09 | 782 | 790.8 | 778.1 | 788.8 | +3.4 | +0.4% | 1,762,300 |
| 2026/09/08 | 770 | 785.9 | 768 | 785.4 | +12.9 | +1.7% | 1,279,300 |
| 2026/09/07 | 782.6 | 783.4 | 770.4 | 772.5 | -8 | -1% | 1,476,900 |
| 2026/09/04 | 780 | 788.8 | 776.7 | 780.5 | -2.6 | -0.3% | 1,917,100 |
| 2026/09/03 | 786.8 | 789.5 | 780.1 | 783.1 | -3.4 | -0.4% | 1,455,000 |
| 2026/09/02 | 780.1 | 789.8 | 778.1 | 786.5 | +0.1 | ±0% | 1,727,300 |
| 2026/09/01 | 778.9 | 791.8 | 777.7 | 786.4 | +3.4 | +0.4% | 1,631,900 |
| 2026/08/31 | 787 | 788 | 778.3 | 783 | -3.2 | -0.4% | 1,957,700 |
| 2026/08/28 | 778.9 | 786.2 | 775 | 786.2 | +2.8 | +0.4% | 1,454,200 |
| 2026/08/27 | 787.2 | 790.3 | 778.9 | 783.4 | -6.9 | -0.9% | 1,338,700 |
| 2026/08/26 | 787.2 | 790.3 | 783.3 | 790.3 | +2.6 | +0.3% | 1,364,500 |
| 2026/08/25 | 793 | 796.2 | 786.7 | 787.7 | +2.6 | +0.3% | 1,083,300 |
| 2026/08/24 | 783.1 | 792 | 780.5 | 785.1 | -0.3 | ±0% | 1,201,200 |
| 2026/08/21 | 775.4 | 786.4 | 774.8 | 785.4 | +12 | +1.6% | 1,635,400 |
| 2026/08/20 | 769.2 | 780.2 | 767.6 | 773.4 | +8.4 | +1.1% | 1,142,600 |
| 2026/08/19 | 769 | 769.7 | 756.9 | 765 | +1.6 | +0.2% | 1,425,300 |
| 2026/08/18 | 756 | 768.6 | 751.6 | 763.4 | +5.3 | +0.7% | 1,507,000 |
| 2026/08/17 | 764 | 764.6 | 756.9 | 758.1 | -1.4 | -0.2% | 1,003,800 |
| 2026/08/14 | 762 | 764.2 | 754.6 | 759.5 | -0.9 | -0.1% | 1,687,000 |
1～
50
件表示中 / 4054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 | 75,170円 | +1.4% | -6.6% | 2.93% | 10.12倍 | 0.98倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店など展開。子育て支援など沿線活性化策 |
| ＪＲ九州 | 339,600円 | +4.0% | -4.2% | 3.56% | 10.13倍 | 1.06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 | 258,850円 | +1.5% | +12.2% | 4.02% | 15.32倍 | 0.95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 |
| 山 九 | 162,850円 | +1.1% | +4.9% | 3.24% | 12.37倍 | 1.35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 |
| 京 急 | 154,500円 | +32.0% | +52.5% | 2.98% | 13.41倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
