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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 4,980 | 4,980 | 4,814 | 4,886 | -88 | -1.8% | 337,500 |
| 2023/08/16 | 4,971 | 5,000 | 4,935 | 4,974 | -54 | -1.1% | 253,300 |
| 2023/08/15 | 5,008 | 5,038 | 4,954 | 5,028 | +16 | +0.3% | 357,100 |
| 2023/08/14 | 5,011 | 5,133 | 5,007 | 5,012 | +71 | +1.4% | 832,800 |
| 2023/08/10 | 4,903 | 4,980 | 4,892 | 4,941 | +32 | +0.7% | 557,600 |
| 2023/08/09 | 4,830 | 4,974 | 4,820 | 4,909 | +73 | +1.5% | 536,600 |
| 2023/08/08 | 4,848 | 4,864 | 4,810 | 4,836 | +25 | +0.5% | 390,700 |
| 2023/08/07 | 4,854 | 4,864 | 4,789 | 4,811 | -55 | -1.1% | 530,200 |
| 2023/08/04 | 4,863 | 4,918 | 4,835 | 4,866 | -23 | -0.5% | 761,600 |
| 2023/08/03 | 4,850 | 5,000 | 4,795 | 4,889 | +172 | +3.6% | 1,598,700 |
| 2023/08/02 | 4,764 | 4,794 | 4,697 | 4,717 | -62 | -1.3% | 621,000 |
| 2023/08/01 | 4,715 | 4,795 | 4,709 | 4,779 | +55 | +1.2% | 444,500 |
| 2023/07/31 | 4,720 | 4,757 | 4,707 | 4,724 | +16 | +0.3% | 770,700 |
| 2023/07/28 | 4,496 | 4,718 | 4,492 | 4,708 | +162 | +3.6% | 1,237,000 |
| 2023/07/27 | 4,490 | 4,554 | 4,463 | 4,546 | +69 | +1.5% | 503,400 |
| 2023/07/26 | 4,447 | 4,479 | 4,418 | 4,477 | +24 | +0.5% | 232,600 |
| 2023/07/25 | 4,472 | 4,506 | 4,438 | 4,453 | -19 | -0.4% | 353,400 |
| 2023/07/24 | 4,446 | 4,482 | 4,440 | 4,472 | +30 | +0.7% | 441,500 |
| 2023/07/21 | 4,400 | 4,449 | 4,380 | 4,442 | +62 | +1.4% | 422,400 |
| 2023/07/20 | 4,346 | 4,384 | 4,323 | 4,380 | +34 | +0.8% | 504,400 |
| 2023/07/19 | 4,314 | 4,347 | 4,304 | 4,346 | +67 | +1.6% | 446,600 |
| 2023/07/18 | 4,302 | 4,307 | 4,273 | 4,279 | -54 | -1.2% | 495,200 |
| 2023/07/14 | 4,295 | 4,343 | 4,286 | 4,333 | -4 | -0.1% | 515,900 |
| 2023/07/13 | 4,308 | 4,338 | 4,269 | 4,337 | +26 | +0.6% | 380,700 |
| 2023/07/12 | 4,357 | 4,367 | 4,303 | 4,311 | -20 | -0.5% | 437,300 |
| 2023/07/11 | 4,305 | 4,338 | 4,296 | 4,331 | +48 | +1.1% | 494,400 |
| 2023/07/10 | 4,260 | 4,310 | 4,234 | 4,283 | +42 | +1% | 787,400 |
| 2023/07/07 | 4,284 | 4,319 | 4,237 | 4,241 | -44 | -1% | 857,700 |
| 2023/07/06 | 4,350 | 4,361 | 4,262 | 4,285 | -87 | -2% | 955,600 |
| 2023/07/05 | 4,399 | 4,401 | 4,360 | 4,372 | -31 | -0.7% | 667,100 |
| 2023/07/04 | 4,492 | 4,494 | 4,400 | 4,403 | -86 | -1.9% | 844,200 |
| 2023/07/03 | 4,540 | 4,557 | 4,488 | 4,489 | -34 | -0.8% | 649,400 |
| 2023/06/30 | 4,601 | 4,610 | 4,514 | 4,523 | -89 | -1.9% | 767,200 |
| 2023/06/29 | 4,680 | 4,694 | 4,612 | 4,612 | -72 | -1.5% | 425,900 |
| 2023/06/28 | 4,666 | 4,692 | 4,653 | 4,684 | +32 | +0.7% | 296,900 |
| 2023/06/27 | 4,671 | 4,688 | 4,635 | 4,652 | -7 | -0.2% | 282,900 |
| 2023/06/26 | 4,722 | 4,728 | 4,627 | 4,659 | -63 | -1.3% | 276,600 |
| 2023/06/23 | 4,737 | 4,770 | 4,708 | 4,722 | -12 | -0.3% | 383,700 |
| 2023/06/22 | 4,693 | 4,760 | 4,676 | 4,734 | +34 | +0.7% | 363,800 |
| 2023/06/21 | 4,625 | 4,705 | 4,617 | 4,700 | +58 | +1.2% | 264,600 |
| 2023/06/20 | 4,644 | 4,655 | 4,609 | 4,642 | -33 | -0.7% | 348,000 |
| 2023/06/19 | 4,692 | 4,698 | 4,639 | 4,675 | +12 | +0.3% | 267,700 |
| 2023/06/16 | 4,656 | 4,675 | 4,628 | 4,663 | +2 | ±0% | 695,100 |
| 2023/06/15 | 4,722 | 4,738 | 4,661 | 4,661 | -62 | -1.3% | 423,400 |
| 2023/06/14 | 4,714 | 4,745 | 4,697 | 4,723 | +10 | +0.2% | 325,800 |
| 2023/06/13 | 4,694 | 4,741 | 4,685 | 4,713 | +2 | ±0% | 256,700 |
| 2023/06/12 | 4,747 | 4,754 | 4,695 | 4,711 | -14 | -0.3% | 266,700 |
| 2023/06/09 | 4,723 | 4,756 | 4,701 | 4,725 | +7 | +0.1% | 483,400 |
| 2023/06/08 | 4,749 | 4,780 | 4,693 | 4,718 | -5 | -0.1% | 543,600 |
| 2023/06/07 | 4,907 | 4,934 | 4,723 | 4,723 | -182 | -3.7% | 638,400 |
451～
500
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
