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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 3,741 | 3,762 | 3,712 | 3,750 | +10 | +0.3% | 379,600 |
| 2025/08/12 | 3,720 | 3,771 | 3,710 | 3,740 | +27 | +0.7% | 565,900 |
| 2025/08/08 | 3,673 | 3,713 | 3,655 | 3,713 | +53 | +1.4% | 674,200 |
| 2025/08/07 | 3,623 | 3,662 | 3,561 | 3,660 | +39 | +1.1% | 927,200 |
| 2025/08/06 | 3,624 | 3,640 | 3,608 | 3,621 | +5 | +0.1% | 566,300 |
| 2025/08/05 | 3,597 | 3,627 | 3,582 | 3,616 | +22 | +0.6% | 537,700 |
| 2025/08/04 | 3,573 | 3,605 | 3,558 | 3,594 | -11 | -0.3% | 446,300 |
| 2025/08/01 | 3,538 | 3,605 | 3,536 | 3,605 | +68 | +1.9% | 753,900 |
| 2025/07/31 | 3,519 | 3,538 | 3,514 | 3,537 | +24 | +0.7% | 356,600 |
| 2025/07/30 | 3,480 | 3,514 | 3,477 | 3,513 | +31 | +0.9% | 315,000 |
| 2025/07/29 | 3,480 | 3,494 | 3,468 | 3,482 | -5 | -0.1% | 307,400 |
| 2025/07/28 | 3,478 | 3,500 | 3,475 | 3,487 | +6 | +0.2% | 227,500 |
| 2025/07/25 | 3,499 | 3,516 | 3,481 | 3,481 | -15 | -0.4% | 306,300 |
| 2025/07/24 | 3,483 | 3,499 | 3,470 | 3,496 | +17 | +0.5% | 369,300 |
| 2025/07/23 | 3,444 | 3,490 | 3,437 | 3,479 | +51 | +1.5% | 520,400 |
| 2025/07/22 | 3,453 | 3,467 | 3,421 | 3,428 | -30 | -0.9% | 384,600 |
| 2025/07/18 | 3,451 | 3,469 | 3,443 | 3,458 | +9 | +0.3% | 283,600 |
| 2025/07/17 | 3,424 | 3,449 | 3,419 | 3,449 | +15 | +0.4% | 337,500 |
| 2025/07/16 | 3,445 | 3,447 | 3,425 | 3,434 | -14 | -0.4% | 430,900 |
| 2025/07/15 | 3,475 | 3,475 | 3,443 | 3,448 | -22 | -0.6% | 341,600 |
| 2025/07/14 | 3,463 | 3,473 | 3,451 | 3,470 | +7 | +0.2% | 292,700 |
| 2025/07/11 | 3,469 | 3,493 | 3,450 | 3,463 | +8 | +0.2% | 367,400 |
| 2025/07/10 | 3,474 | 3,479 | 3,440 | 3,455 | -26 | -0.7% | 460,000 |
| 2025/07/09 | 3,470 | 3,496 | 3,466 | 3,481 | +14 | +0.4% | 268,300 |
| 2025/07/08 | 3,454 | 3,476 | 3,439 | 3,467 | +10 | +0.3% | 342,500 |
| 2025/07/07 | 3,446 | 3,466 | 3,444 | 3,457 | +11 | +0.3% | 262,300 |
| 2025/07/04 | 3,451 | 3,453 | 3,435 | 3,446 | -8 | -0.2% | 261,300 |
| 2025/07/03 | 3,451 | 3,456 | 3,435 | 3,454 | -6 | -0.2% | 424,900 |
| 2025/07/02 | 3,451 | 3,489 | 3,451 | 3,460 | +20 | +0.6% | 413,900 |
| 2025/07/01 | 3,503 | 3,514 | 3,434 | 3,440 | -66 | -1.9% | 515,400 |
| 2025/06/30 | 3,490 | 3,520 | 3,485 | 3,506 | +28 | +0.8% | 455,600 |
| 2025/06/27 | 3,468 | 3,496 | 3,463 | 3,478 | +6 | +0.2% | 525,000 |
| 2025/06/26 | 3,480 | 3,491 | 3,456 | 3,472 | -7 | -0.2% | 437,100 |
| 2025/06/25 | 3,507 | 3,513 | 3,479 | 3,479 | -35 | -1% | 351,000 |
| 2025/06/24 | 3,541 | 3,550 | 3,513 | 3,514 | -13 | -0.4% | 311,200 |
| 2025/06/23 | 3,542 | 3,563 | 3,527 | 3,527 | -19 | -0.5% | 453,300 |
| 2025/06/20 | 3,528 | 3,552 | 3,520 | 3,546 | -2 | -0.1% | 836,200 |
| 2025/06/19 | 3,529 | 3,548 | 3,525 | 3,548 | +16 | +0.5% | 330,000 |
| 2025/06/18 | 3,508 | 3,544 | 3,508 | 3,532 | -4 | -0.1% | 283,200 |
| 2025/06/17 | 3,535 | 3,543 | 3,523 | 3,536 | +7 | +0.2% | 229,800 |
| 2025/06/16 | 3,531 | 3,555 | 3,497 | 3,529 | -9 | -0.3% | 519,700 |
| 2025/06/13 | 3,524 | 3,549 | 3,502 | 3,538 | +18 | +0.5% | 505,900 |
| 2025/06/12 | 3,520 | 3,531 | 3,499 | 3,520 | -4 | -0.1% | 311,300 |
| 2025/06/11 | 3,499 | 3,535 | 3,489 | 3,524 | +32 | +0.9% | 473,500 |
| 2025/06/10 | 3,473 | 3,494 | 3,468 | 3,492 | +12 | +0.3% | 307,000 |
| 2025/06/09 | 3,491 | 3,500 | 3,475 | 3,480 | -7 | -0.2% | 312,400 |
| 2025/06/06 | 3,430 | 3,489 | 3,430 | 3,487 | +57 | +1.7% | 369,400 |
| 2025/06/05 | 3,420 | 3,444 | 3,417 | 3,430 | -7 | -0.2% | 313,300 |
| 2025/06/04 | 3,436 | 3,447 | 3,421 | 3,437 | ±0 | ±0% | 479,300 |
| 2025/06/03 | 3,452 | 3,464 | 3,431 | 3,437 | -33 | -1% | 548,400 |
1～
50
件表示中 / 3761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 | 375,000円 | +10.8% | -9.1% | 2.80% | 10.82倍 | 1.07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 | 260,600円 | +1.4% | -14.7% | 2.49% | 10.20倍 | 0.92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 |
| 山 九 | 852,000円 | +1.9% | -8.2% | 2.72% | 14.95倍 | 1.50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 |
| セイノーＨＤ | 237,500円 | +10.4% | +36.2% | 4.29% | 16.11倍 | 0.89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 急 | 159,200円 | +3.8% | -29.9% | 2.14% | 18.48倍 | 1.16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
