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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 5,670 | 5,700 | 5,630 | 5,680 | +40 | +0.7% | 256,300 |
| 2021/10/14 | 5,500 | 5,640 | 5,430 | 5,640 | +110 | +2% | 335,700 |
| 2021/10/13 | 5,570 | 5,640 | 5,500 | 5,530 | -50 | -0.9% | 294,700 |
| 2021/10/12 | 5,620 | 5,620 | 5,510 | 5,580 | -70 | -1.2% | 344,500 |
| 2021/10/11 | 5,510 | 5,660 | 5,500 | 5,650 | +90 | +1.6% | 373,400 |
| 2021/10/08 | 5,520 | 5,670 | 5,470 | 5,560 | +50 | +0.9% | 643,800 |
| 2021/10/07 | 5,670 | 5,670 | 5,510 | 5,510 | -170 | -3% | 567,800 |
| 2021/10/06 | 5,870 | 5,870 | 5,650 | 5,680 | -190 | -3.2% | 520,900 |
| 2021/10/05 | 5,900 | 6,030 | 5,830 | 5,870 | -90 | -1.5% | 455,600 |
| 2021/10/04 | 5,900 | 5,960 | 5,820 | 5,960 | +150 | +2.6% | 411,600 |
| 2021/10/01 | 5,960 | 5,960 | 5,760 | 5,810 | -180 | -3% | 393,800 |
| 2021/09/30 | 5,900 | 6,030 | 5,880 | 5,990 | +90 | +1.5% | 430,900 |
| 2021/09/29 | 5,930 | 5,970 | 5,830 | 5,900 | -90 | -1.5% | 476,200 |
| 2021/09/28 | 6,110 | 6,120 | 5,980 | 5,990 | -70 | -1.2% | 519,200 |
| 2021/09/27 | 6,050 | 6,150 | 6,040 | 6,060 | +60 | +1% | 348,400 |
| 2021/09/24 | 5,990 | 6,020 | 5,910 | 6,000 | +100 | +1.7% | 337,400 |
| 2021/09/22 | 5,990 | 5,990 | 5,850 | 5,900 | -90 | -1.5% | 295,500 |
| 2021/09/21 | 5,880 | 6,000 | 5,860 | 5,990 | +30 | +0.5% | 320,800 |
| 2021/09/17 | 5,910 | 5,980 | 5,870 | 5,960 | +100 | +1.7% | 438,400 |
| 2021/09/16 | 5,840 | 5,880 | 5,800 | 5,860 | +80 | +1.4% | 285,400 |
| 2021/09/15 | 5,840 | 5,860 | 5,760 | 5,780 | -90 | -1.5% | 261,300 |
| 2021/09/14 | 5,900 | 5,900 | 5,830 | 5,870 | +10 | +0.2% | 274,100 |
| 2021/09/13 | 5,870 | 5,890 | 5,810 | 5,860 | -60 | -1% | 229,700 |
| 2021/09/10 | 5,920 | 5,990 | 5,890 | 5,920 | ±0 | ±0% | 498,500 |
| 2021/09/09 | 5,900 | 6,000 | 5,900 | 5,920 | -80 | -1.3% | 315,200 |
| 2021/09/08 | 6,040 | 6,080 | 5,940 | 6,000 | ±0 | ±0% | 357,000 |
| 2021/09/07 | 6,020 | 6,020 | 5,940 | 6,000 | +50 | +0.8% | 315,900 |
| 2021/09/06 | 5,990 | 6,020 | 5,920 | 5,950 | +40 | +0.7% | 299,900 |
| 2021/09/03 | 5,810 | 5,930 | 5,740 | 5,910 | +100 | +1.7% | 358,500 |
| 2021/09/02 | 5,760 | 5,820 | 5,620 | 5,810 | -20 | -0.3% | 666,100 |
| 2021/09/01 | 5,880 | 5,930 | 5,820 | 5,830 | -90 | -1.5% | 475,900 |
| 2021/08/31 | 6,050 | 6,060 | 5,880 | 5,920 | -230 | -3.7% | 597,600 |
| 2021/08/30 | 6,140 | 6,320 | 6,130 | 6,150 | +70 | +1.2% | 945,900 |
| 2021/08/27 | 6,210 | 6,210 | 6,050 | 6,080 | -140 | -2.3% | 257,000 |
| 2021/08/26 | 6,120 | 6,230 | 6,110 | 6,220 | +90 | +1.5% | 246,100 |
| 2021/08/25 | 6,100 | 6,210 | 6,100 | 6,130 | +20 | +0.3% | 231,200 |
| 2021/08/24 | 6,040 | 6,150 | 6,040 | 6,110 | +70 | +1.2% | 468,400 |
| 2021/08/23 | 5,930 | 6,060 | 5,930 | 6,040 | +110 | +1.9% | 430,800 |
| 2021/08/20 | 5,750 | 5,970 | 5,750 | 5,930 | +130 | +2.2% | 310,200 |
| 2021/08/19 | 5,850 | 5,850 | 5,780 | 5,800 | -70 | -1.2% | 254,000 |
| 2021/08/18 | 5,880 | 5,920 | 5,840 | 5,870 | -60 | -1% | 242,300 |
| 2021/08/17 | 6,020 | 6,040 | 5,910 | 5,930 | -80 | -1.3% | 246,600 |
| 2021/08/16 | 6,040 | 6,060 | 5,960 | 6,010 | -70 | -1.2% | 215,200 |
| 2021/08/13 | 6,150 | 6,150 | 6,040 | 6,080 | -70 | -1.1% | 229,500 |
| 2021/08/12 | 6,290 | 6,290 | 6,140 | 6,150 | -70 | -1.1% | 159,600 |
| 2021/08/11 | 6,180 | 6,240 | 6,140 | 6,220 | +50 | +0.8% | 242,000 |
| 2021/08/10 | 5,990 | 6,220 | 5,990 | 6,170 | +180 | +3% | 300,700 |
| 2021/08/06 | 6,000 | 6,040 | 5,980 | 5,990 | -20 | -0.3% | 199,800 |
| 2021/08/05 | 6,000 | 6,060 | 5,970 | 6,010 | -40 | -0.7% | 257,300 |
| 2021/08/04 | 6,110 | 6,150 | 6,040 | 6,050 | -60 | -1% | 234,800 |
901～
950
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
