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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,920 | 4,925 | 4,830 | 4,880 | +5 | +0.1% | 425,700 |
| 2022/04/07 | 4,910 | 4,940 | 4,840 | 4,875 | -110 | -2.2% | 322,900 |
| 2022/04/06 | 4,840 | 5,030 | 4,830 | 4,985 | +100 | +2% | 620,300 |
| 2022/04/05 | 4,810 | 4,900 | 4,780 | 4,885 | +110 | +2.3% | 461,500 |
| 2022/04/04 | 4,795 | 4,825 | 4,700 | 4,775 | -25 | -0.5% | 295,800 |
| 2022/04/01 | 4,715 | 4,810 | 4,670 | 4,800 | +15 | +0.3% | 360,600 |
| 2022/03/31 | 4,800 | 4,875 | 4,785 | 4,785 | -105 | -2.1% | 359,000 |
| 2022/03/30 | 4,900 | 4,935 | 4,825 | 4,890 | +10 | +0.2% | 400,200 |
| 2022/03/29 | 5,020 | 5,020 | 4,845 | 4,880 | -65 | -1.3% | 578,100 |
| 2022/03/28 | 4,960 | 4,975 | 4,870 | 4,945 | +5 | +0.1% | 252,600 |
| 2022/03/25 | 5,000 | 5,010 | 4,890 | 4,940 | -40 | -0.8% | 279,000 |
| 2022/03/24 | 4,855 | 4,985 | 4,850 | 4,980 | +55 | +1.1% | 433,000 |
| 2022/03/23 | 4,800 | 4,925 | 4,790 | 4,925 | +185 | +3.9% | 412,900 |
| 2022/03/22 | 4,750 | 4,760 | 4,670 | 4,740 | ±0 | ±0% | 417,600 |
| 2022/03/18 | 4,790 | 4,790 | 4,695 | 4,740 | -55 | -1.1% | 490,700 |
| 2022/03/17 | 4,885 | 4,890 | 4,740 | 4,795 | +35 | +0.7% | 448,500 |
| 2022/03/16 | 4,760 | 4,820 | 4,720 | 4,760 | +50 | +1.1% | 382,400 |
| 2022/03/15 | 4,670 | 4,725 | 4,635 | 4,710 | +5 | +0.1% | 391,000 |
| 2022/03/14 | 4,745 | 4,785 | 4,680 | 4,705 | ±0 | ±0% | 333,800 |
| 2022/03/11 | 4,690 | 4,715 | 4,645 | 4,705 | -25 | -0.5% | 319,800 |
| 2022/03/10 | 4,730 | 4,755 | 4,685 | 4,730 | +120 | +2.6% | 355,900 |
| 2022/03/09 | 4,735 | 4,750 | 4,610 | 4,610 | -65 | -1.4% | 322,900 |
| 2022/03/08 | 4,645 | 4,725 | 4,630 | 4,675 | -65 | -1.4% | 421,100 |
| 2022/03/07 | 4,665 | 4,750 | 4,625 | 4,740 | +10 | +0.2% | 336,400 |
| 2022/03/04 | 4,825 | 4,825 | 4,695 | 4,730 | -150 | -3.1% | 453,000 |
| 2022/03/03 | 4,815 | 4,915 | 4,770 | 4,880 | +130 | +2.7% | 372,700 |
| 2022/03/02 | 4,720 | 4,800 | 4,710 | 4,750 | -45 | -0.9% | 371,400 |
| 2022/03/01 | 4,740 | 4,840 | 4,720 | 4,795 | +95 | +2% | 441,500 |
| 2022/02/28 | 4,835 | 4,870 | 4,665 | 4,700 | -70 | -1.5% | 1,164,500 |
| 2022/02/25 | 4,780 | 4,850 | 4,755 | 4,770 | +30 | +0.6% | 483,100 |
| 2022/02/24 | 4,945 | 4,960 | 4,720 | 4,740 | -290 | -5.8% | 956,600 |
| 2022/02/22 | 5,150 | 5,150 | 5,010 | 5,030 | -250 | -4.7% | 542,500 |
| 2022/02/21 | 5,260 | 5,310 | 5,170 | 5,280 | -80 | -1.5% | 388,500 |
| 2022/02/18 | 5,440 | 5,580 | 5,360 | 5,360 | -110 | -2% | 500,800 |
| 2022/02/17 | 5,390 | 5,500 | 5,350 | 5,470 | +70 | +1.3% | 333,400 |
| 2022/02/16 | 5,450 | 5,480 | 5,390 | 5,400 | -20 | -0.4% | 210,600 |
| 2022/02/15 | 5,410 | 5,430 | 5,340 | 5,420 | +60 | +1.1% | 255,000 |
| 2022/02/14 | 5,350 | 5,430 | 5,290 | 5,360 | -70 | -1.3% | 285,100 |
| 2022/02/10 | 5,360 | 5,450 | 5,350 | 5,430 | +100 | +1.9% | 320,900 |
| 2022/02/09 | 5,500 | 5,510 | 5,330 | 5,330 | -140 | -2.6% | 332,200 |
| 2022/02/08 | 5,180 | 5,480 | 5,180 | 5,470 | +320 | +6.2% | 401,500 |
| 2022/02/07 | 5,210 | 5,220 | 5,130 | 5,150 | -90 | -1.7% | 172,700 |
| 2022/02/04 | 5,150 | 5,250 | 5,100 | 5,240 | +70 | +1.4% | 286,900 |
| 2022/02/03 | 5,230 | 5,300 | 5,130 | 5,170 | -120 | -2.3% | 262,000 |
| 2022/02/02 | 5,200 | 5,370 | 5,200 | 5,290 | +120 | +2.3% | 460,000 |
| 2022/02/01 | 5,080 | 5,170 | 5,050 | 5,170 | +20 | +0.4% | 383,400 |
| 2022/01/31 | 5,180 | 5,200 | 5,130 | 5,150 | -110 | -2.1% | 302,300 |
| 2022/01/28 | 5,200 | 5,290 | 5,180 | 5,260 | +80 | +1.5% | 305,800 |
| 2022/01/27 | 5,230 | 5,230 | 5,090 | 5,180 | +40 | +0.8% | 366,400 |
| 2022/01/26 | 5,250 | 5,300 | 5,130 | 5,140 | -130 | -2.5% | 265,400 |
751～
800
件表示中 / 3692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 | 394,600円 | +15.0% | +23.3% | 2.53% | 11.38倍 | 1.13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 |
| ＪＲ九州 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82倍 | 1.31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 |
| 東 武 | 267,700円 | +1.4% | -14.7% | 2.43% | 10.69倍 | 0.96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 |
| セイノーＨＤ | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80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 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.31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 |
市場注目の銘柄
チャート関連のコラム
