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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/06/02 | 3,491 | 3,500 | 3,446 | 3,470 | -35 | -1% | 531,200 |
| 2025/05/30 | 3,470 | 3,508 | 3,465 | 3,505 | +23 | +0.7% | 593,200 |
| 2025/05/29 | 3,465 | 3,485 | 3,460 | 3,482 | -7 | -0.2% | 1,109,600 |
| 2025/05/28 | 3,474 | 3,491 | 3,464 | 3,489 | +27 | +0.8% | 418,600 |
| 2025/05/27 | 3,470 | 3,472 | 3,445 | 3,462 | ±0 | ±0% | 367,900 |
| 2025/05/26 | 3,458 | 3,471 | 3,450 | 3,462 | +5 | +0.1% | 328,300 |
| 2025/05/23 | 3,475 | 3,476 | 3,456 | 3,457 | ±0 | ±0% | 401,300 |
| 2025/05/22 | 3,469 | 3,474 | 3,445 | 3,457 | -22 | -0.6% | 496,300 |
| 2025/05/21 | 3,478 | 3,500 | 3,462 | 3,479 | -34 | -1% | 987,700 |
| 2025/05/20 | 3,578 | 3,579 | 3,513 | 3,513 | -57 | -1.6% | 985,600 |
| 2025/05/19 | 3,551 | 3,599 | 3,545 | 3,570 | +1 | ±0% | 552,100 |
| 2025/05/16 | 3,570 | 3,585 | 3,535 | 3,569 | -1 | ±0% | 760,000 |
| 2025/05/15 | 3,560 | 3,602 | 3,539 | 3,570 | +25 | +0.7% | 789,300 |
| 2025/05/14 | 3,590 | 3,592 | 3,530 | 3,545 | -36 | -1% | 1,412,100 |
| 2025/05/13 | 3,600 | 3,696 | 3,576 | 3,581 | -366 | -9.3% | 2,971,100 |
| 2025/05/12 | 3,980 | 3,987 | 3,935 | 3,947 | -9 | -0.2% | 384,200 |
| 2025/05/09 | 3,995 | 3,995 | 3,930 | 3,956 | +1 | ±0% | 374,600 |
| 2025/05/08 | 3,943 | 3,964 | 3,919 | 3,955 | +9 | +0.2% | 371,800 |
| 2025/05/07 | 3,939 | 4,000 | 3,935 | 3,946 | ±0 | ±0% | 409,200 |
| 2025/05/02 | 3,912 | 3,951 | 3,893 | 3,946 | +34 | +0.9% | 325,200 |
| 2025/05/01 | 3,884 | 3,938 | 3,875 | 3,912 | +39 | +1% | 292,500 |
| 2025/04/30 | 3,909 | 3,913 | 3,833 | 3,873 | -3 | -0.1% | 386,400 |
| 2025/04/28 | 3,859 | 3,907 | 3,843 | 3,876 | +6 | +0.2% | 257,500 |
| 2025/04/25 | 3,863 | 3,905 | 3,820 | 3,870 | -48 | -1.2% | 297,500 |
| 2025/04/24 | 4,002 | 4,007 | 3,910 | 3,918 | -103 | -2.6% | 257,800 |
| 2025/04/23 | 4,000 | 4,026 | 3,993 | 4,021 | +51 | +1.3% | 394,700 |
| 2025/04/22 | 3,958 | 3,997 | 3,948 | 3,970 | +35 | +0.9% | 259,200 |
| 2025/04/21 | 3,876 | 3,940 | 3,875 | 3,935 | +29 | +0.7% | 198,400 |
| 2025/04/18 | 3,904 | 3,924 | 3,890 | 3,906 | +6 | +0.2% | 171,800 |
| 2025/04/17 | 3,904 | 3,924 | 3,885 | 3,900 | +10 | +0.3% | 200,300 |
| 2025/04/16 | 3,888 | 3,895 | 3,853 | 3,890 | +33 | +0.9% | 157,100 |
| 2025/04/15 | 3,930 | 3,930 | 3,848 | 3,857 | -53 | -1.4% | 307,800 |
| 2025/04/14 | 3,873 | 3,933 | 3,860 | 3,910 | +38 | +1% | 326,200 |
| 2025/04/11 | 3,801 | 3,872 | 3,790 | 3,872 | -27 | -0.7% | 383,200 |
| 2025/04/10 | 3,804 | 3,913 | 3,767 | 3,899 | +235 | +6.4% | 621,400 |
| 2025/04/09 | 3,655 | 3,697 | 3,608 | 3,664 | -71 | -1.9% | 418,400 |
1～
50
件表示中 / 3725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 | 354,600円 | +10.8% | -9.1% | 2.96% | 10.23倍 | 1.01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 | 246,500円 | +1.4% | -14.7% | 2.64% | 9.78倍 | 0.88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 | 772,600円 | +1.9% | -8.2% | 3.00% | 13.69倍 | 1.38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 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96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 |
| セイノーＨＤ | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
