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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/13 | 4,550 | 4,630 | 4,545 | 4,575 | +90 | +2% | 430,300 |
| 2022/05/12 | 4,635 | 4,660 | 4,475 | 4,485 | -195 | -4.2% | 600,400 |
| 2022/05/11 | 4,665 | 4,715 | 4,635 | 4,680 | +10 | +0.2% | 442,800 |
| 2022/05/10 | 4,725 | 4,745 | 4,625 | 4,670 | -100 | -2.1% | 513,400 |
| 2022/05/09 | 4,995 | 5,010 | 4,770 | 4,770 | -270 | -5.4% | 592,000 |
| 2022/05/06 | 4,990 | 5,050 | 4,865 | 5,040 | +85 | +1.7% | 600,400 |
| 2022/05/02 | 5,010 | 5,030 | 4,940 | 4,955 | -40 | -0.8% | 467,400 |
| 2022/04/28 | 5,060 | 5,100 | 4,975 | 4,995 | ±0 | ±0% | 518,100 |
| 2022/04/27 | 4,965 | 5,050 | 4,940 | 4,995 | -25 | -0.5% | 899,400 |
| 2022/04/26 | 4,985 | 5,050 | 4,950 | 5,020 | +105 | +2.1% | 431,800 |
| 2022/04/25 | 4,925 | 4,940 | 4,885 | 4,915 | -80 | -1.6% | 271,900 |
| 2022/04/22 | 4,975 | 5,030 | 4,935 | 4,995 | -15 | -0.3% | 253,300 |
| 2022/04/21 | 5,020 | 5,070 | 4,995 | 5,010 | -10 | -0.2% | 382,800 |
| 2022/04/20 | 4,955 | 5,030 | 4,920 | 5,020 | +105 | +2.1% | 381,000 |
| 2022/04/19 | 4,900 | 4,935 | 4,875 | 4,915 | +20 | +0.4% | 266,700 |
| 2022/04/18 | 4,770 | 4,915 | 4,770 | 4,895 | +95 | +2% | 430,900 |
| 2022/04/15 | 4,820 | 4,850 | 4,785 | 4,800 | -65 | -1.3% | 255,000 |
| 2022/04/14 | 4,790 | 4,915 | 4,790 | 4,865 | +105 | +2.2% | 360,600 |
| 2022/04/13 | 4,740 | 4,795 | 4,710 | 4,760 | -5 | -0.1% | 353,100 |
| 2022/04/12 | 4,810 | 4,855 | 4,755 | 4,765 | -65 | -1.3% | 330,400 |
| 2022/04/11 | 4,855 | 4,865 | 4,805 | 4,830 | -50 | -1% | 314,100 |
| 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 |
751～
800
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
