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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 5,010 | 5,030 | 4,825 | 4,865 | -115 | -2.3% | 325,000 |
| 2022/12/19 | 4,965 | 5,030 | 4,965 | 4,980 | -30 | -0.6% | 235,600 |
| 2022/12/16 | 4,950 | 5,010 | 4,920 | 5,010 | +40 | +0.8% | 322,400 |
| 2022/12/15 | 4,930 | 4,985 | 4,915 | 4,970 | +40 | +0.8% | 178,800 |
| 2022/12/14 | 4,940 | 4,960 | 4,910 | 4,930 | -20 | -0.4% | 194,800 |
| 2022/12/13 | 4,985 | 5,000 | 4,945 | 4,950 | +10 | +0.2% | 175,100 |
| 2022/12/12 | 4,925 | 4,970 | 4,890 | 4,940 | -50 | -1% | 210,600 |
| 2022/12/09 | 5,000 | 5,080 | 4,990 | 4,990 | -10 | -0.2% | 232,200 |
| 2022/12/08 | 4,985 | 5,000 | 4,920 | 5,000 | +15 | +0.3% | 179,700 |
| 2022/12/07 | 4,935 | 5,010 | 4,935 | 4,985 | +35 | +0.7% | 177,400 |
| 2022/12/06 | 4,995 | 5,010 | 4,920 | 4,950 | -40 | -0.8% | 180,700 |
| 2022/12/05 | 5,020 | 5,020 | 4,915 | 4,990 | -30 | -0.6% | 232,500 |
| 2022/12/02 | 5,070 | 5,070 | 4,985 | 5,020 | -30 | -0.6% | 242,800 |
| 2022/12/01 | 5,150 | 5,170 | 5,050 | 5,050 | -70 | -1.4% | 226,500 |
| 2022/11/30 | 5,110 | 5,170 | 5,080 | 5,120 | +10 | +0.2% | 509,900 |
| 2022/11/29 | 5,070 | 5,110 | 5,030 | 5,110 | +60 | +1.2% | 215,500 |
| 2022/11/28 | 5,050 | 5,060 | 5,000 | 5,050 | +20 | +0.4% | 175,400 |
| 2022/11/25 | 5,050 | 5,070 | 5,000 | 5,030 | ±0 | ±0% | 120,900 |
| 2022/11/24 | 5,060 | 5,070 | 5,010 | 5,030 | +10 | +0.2% | 242,400 |
| 2022/11/22 | 4,975 | 5,050 | 4,960 | 5,020 | +85 | +1.7% | 251,500 |
| 2022/11/21 | 4,960 | 5,010 | 4,905 | 4,935 | -20 | -0.4% | 182,600 |
| 2022/11/18 | 4,985 | 4,990 | 4,915 | 4,955 | -15 | -0.3% | 165,100 |
| 2022/11/17 | 4,810 | 4,995 | 4,805 | 4,970 | +185 | +3.9% | 312,400 |
| 2022/11/16 | 4,840 | 4,840 | 4,745 | 4,785 | -55 | -1.1% | 291,500 |
| 2022/11/15 | 4,895 | 4,915 | 4,825 | 4,840 | +10 | +0.2% | 180,500 |
| 2022/11/14 | 4,805 | 4,890 | 4,805 | 4,830 | -40 | -0.8% | 377,100 |
| 2022/11/11 | 4,960 | 4,965 | 4,820 | 4,870 | ±0 | ±0% | 382,900 |
| 2022/11/10 | 4,885 | 4,940 | 4,835 | 4,870 | -15 | -0.3% | 274,700 |
| 2022/11/09 | 5,020 | 5,020 | 4,870 | 4,885 | -115 | -2.3% | 290,000 |
| 2022/11/08 | 5,010 | 5,040 | 4,985 | 5,000 | +30 | +0.6% | 272,800 |
| 2022/11/07 | 5,050 | 5,100 | 4,970 | 4,970 | -150 | -2.9% | 457,000 |
| 2022/11/04 | 5,130 | 5,150 | 5,050 | 5,120 | -30 | -0.6% | 344,100 |
| 2022/11/02 | 5,190 | 5,240 | 5,130 | 5,150 | -110 | -2.1% | 284,900 |
| 2022/11/01 | 5,200 | 5,260 | 5,160 | 5,260 | +40 | +0.8% | 206,100 |
| 2022/10/31 | 5,240 | 5,250 | 5,150 | 5,220 | +60 | +1.2% | 227,900 |
| 2022/10/28 | 5,160 | 5,260 | 5,150 | 5,160 | -10 | -0.2% | 931,700 |
| 2022/10/27 | 5,150 | 5,220 | 5,120 | 5,170 | +50 | +1% | 278,400 |
| 2022/10/26 | 5,220 | 5,250 | 5,120 | 5,120 | -70 | -1.3% | 254,500 |
| 2022/10/25 | 5,200 | 5,230 | 5,130 | 5,190 | +30 | +0.6% | 241,500 |
| 2022/10/24 | 5,280 | 5,280 | 5,140 | 5,160 | -80 | -1.5% | 277,500 |
| 2022/10/21 | 5,360 | 5,390 | 5,240 | 5,240 | -170 | -3.1% | 367,800 |
| 2022/10/20 | 5,380 | 5,440 | 5,360 | 5,410 | +30 | +0.6% | 213,600 |
| 2022/10/19 | 5,370 | 5,410 | 5,360 | 5,380 | ±0 | ±0% | 216,500 |
| 2022/10/18 | 5,370 | 5,450 | 5,330 | 5,380 | +90 | +1.7% | 380,000 |
| 2022/10/17 | 5,310 | 5,340 | 5,250 | 5,290 | -10 | -0.2% | 230,900 |
| 2022/10/14 | 5,270 | 5,330 | 5,240 | 5,300 | +80 | +1.5% | 356,700 |
| 2022/10/13 | 5,380 | 5,380 | 5,180 | 5,220 | -150 | -2.8% | 317,100 |
| 2022/10/12 | 5,340 | 5,410 | 5,280 | 5,370 | +50 | +0.9% | 278,000 |
| 2022/10/11 | 5,380 | 5,430 | 5,290 | 5,320 | -50 | -0.9% | 318,800 |
| 2022/10/07 | 5,270 | 5,370 | 5,270 | 5,370 | +60 | +1.1% | 262,900 |
651～
700
件表示中 / 3763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 | 374,100円 | +10.8% | -9.1% | 2.81% | 10.79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 | 262,300円 | +1.4% | -14.7% | 2.48% | 10.27倍 | 0.93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 | 835,700円 | +1.9% | -8.2% | 2.78% | 14.67倍 | 1.48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 | 235,500円 | +10.4% | +36.2% | 4.33% | 15.97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 | 158,600円 | +3.8% | -29.9% | 2.14% | 18.41倍 | 1.15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
