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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 4,865 | 4,960 | 4,860 | 4,960 | +105 | +2.2% | 211,400 |
| 2022/07/22 | 4,840 | 4,880 | 4,780 | 4,855 | -45 | -0.9% | 242,900 |
| 2022/07/21 | 4,855 | 4,910 | 4,855 | 4,900 | +20 | +0.4% | 225,600 |
| 2022/07/20 | 4,840 | 4,930 | 4,820 | 4,880 | +65 | +1.3% | 227,500 |
| 2022/07/19 | 4,940 | 4,940 | 4,810 | 4,815 | -70 | -1.4% | 211,900 |
| 2022/07/15 | 4,865 | 4,900 | 4,825 | 4,885 | -15 | -0.3% | 214,300 |
| 2022/07/14 | 4,890 | 4,920 | 4,825 | 4,900 | +15 | +0.3% | 229,700 |
| 2022/07/13 | 4,910 | 4,975 | 4,880 | 4,885 | +10 | +0.2% | 268,400 |
| 2022/07/12 | 4,935 | 4,935 | 4,820 | 4,875 | -70 | -1.4% | 280,100 |
| 2022/07/11 | 4,870 | 4,975 | 4,830 | 4,945 | +145 | +3% | 378,700 |
| 2022/07/08 | 4,900 | 4,925 | 4,775 | 4,800 | -105 | -2.1% | 512,900 |
| 2022/07/07 | 4,910 | 4,930 | 4,830 | 4,905 | +15 | +0.3% | 422,100 |
| 2022/07/06 | 4,860 | 4,890 | 4,825 | 4,890 | +25 | +0.5% | 354,100 |
| 2022/07/05 | 4,840 | 4,875 | 4,805 | 4,865 | +50 | +1% | 321,300 |
| 2022/07/04 | 4,920 | 4,960 | 4,785 | 4,815 | -35 | -0.7% | 343,200 |
| 2022/07/01 | 4,865 | 4,900 | 4,825 | 4,850 | -5 | -0.1% | 397,800 |
| 2022/06/30 | 4,815 | 4,890 | 4,785 | 4,855 | +60 | +1.3% | 536,500 |
| 2022/06/29 | 4,670 | 4,820 | 4,655 | 4,795 | +105 | +2.2% | 865,400 |
| 2022/06/28 | 4,590 | 4,705 | 4,585 | 4,690 | +115 | +2.5% | 400,400 |
| 2022/06/27 | 4,700 | 4,705 | 4,560 | 4,575 | -100 | -2.1% | 354,900 |
| 2022/06/24 | 4,755 | 4,760 | 4,640 | 4,675 | -55 | -1.2% | 330,800 |
| 2022/06/23 | 4,725 | 4,800 | 4,725 | 4,730 | +70 | +1.5% | 418,700 |
| 2022/06/22 | 4,650 | 4,705 | 4,610 | 4,660 | -35 | -0.7% | 554,600 |
| 2022/06/21 | 4,685 | 4,730 | 4,630 | 4,695 | +45 | +1% | 528,300 |
| 2022/06/20 | 4,630 | 4,670 | 4,585 | 4,650 | -50 | -1.1% | 406,200 |
| 2022/06/17 | 4,415 | 4,745 | 4,415 | 4,700 | +245 | +5.5% | 857,600 |
| 2022/06/16 | 4,505 | 4,555 | 4,435 | 4,455 | +20 | +0.5% | 318,200 |
| 2022/06/15 | 4,500 | 4,535 | 4,420 | 4,435 | -130 | -2.8% | 339,300 |
| 2022/06/14 | 4,560 | 4,600 | 4,525 | 4,565 | -85 | -1.8% | 335,600 |
| 2022/06/13 | 4,560 | 4,655 | 4,560 | 4,650 | +25 | +0.5% | 269,200 |
| 2022/06/10 | 4,620 | 4,675 | 4,590 | 4,625 | ±0 | ±0% | 470,300 |
| 2022/06/09 | 4,595 | 4,655 | 4,575 | 4,625 | +10 | +0.2% | 312,500 |
| 2022/06/08 | 4,600 | 4,690 | 4,545 | 4,615 | +55 | +1.2% | 436,300 |
| 2022/06/07 | 4,590 | 4,600 | 4,525 | 4,560 | -10 | -0.2% | 438,900 |
| 2022/06/06 | 4,360 | 4,585 | 4,355 | 4,570 | +165 | +3.7% | 495,100 |
| 2022/06/03 | 4,425 | 4,435 | 4,340 | 4,405 | +50 | +1.1% | 399,500 |
| 2022/06/02 | 4,345 | 4,390 | 4,315 | 4,355 | +20 | +0.5% | 272,900 |
| 2022/06/01 | 4,310 | 4,395 | 4,285 | 4,335 | +30 | +0.7% | 383,200 |
| 2022/05/31 | 4,300 | 4,345 | 4,255 | 4,305 | ±0 | ±0% | 1,740,200 |
| 2022/05/30 | 4,300 | 4,325 | 4,225 | 4,305 | +65 | +1.5% | 816,000 |
| 2022/05/27 | 4,275 | 4,280 | 4,180 | 4,240 | +10 | +0.2% | 445,700 |
| 2022/05/26 | 4,070 | 4,325 | 4,070 | 4,230 | +165 | +4.1% | 703,100 |
| 2022/05/25 | 4,070 | 4,125 | 4,025 | 4,065 | -50 | -1.2% | 522,200 |
| 2022/05/24 | 4,230 | 4,235 | 4,100 | 4,115 | -130 | -3.1% | 493,400 |
| 2022/05/23 | 4,285 | 4,325 | 4,220 | 4,245 | -5 | -0.1% | 407,000 |
| 2022/05/20 | 4,325 | 4,375 | 4,230 | 4,250 | -45 | -1% | 526,200 |
| 2022/05/19 | 4,305 | 4,320 | 4,220 | 4,295 | -110 | -2.5% | 582,800 |
| 2022/05/18 | 4,400 | 4,445 | 4,375 | 4,405 | -25 | -0.6% | 352,100 |
| 2022/05/17 | 4,430 | 4,445 | 4,390 | 4,430 | -30 | -0.7% | 402,300 |
| 2022/05/16 | 4,635 | 4,635 | 4,455 | 4,460 | -115 | -2.5% | 491,000 |
751～
800
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
