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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 3,491 | 3,500 | 3,446 | 3,470 | -35 | -1% | 531,200 |
| 2025/05/30 | 3,470 | 3,508 | 3,465 | 3,505 | +23 | +0.7% | 593,200 |
| 2025/05/29 | 3,465 | 3,485 | 3,460 | 3,482 | -7 | -0.2% | 1,109,600 |
| 2025/05/28 | 3,474 | 3,491 | 3,464 | 3,489 | +27 | +0.8% | 418,600 |
| 2025/05/27 | 3,470 | 3,472 | 3,445 | 3,462 | ±0 | ±0% | 367,900 |
| 2025/05/26 | 3,458 | 3,471 | 3,450 | 3,462 | +5 | +0.1% | 328,300 |
| 2025/05/23 | 3,475 | 3,476 | 3,456 | 3,457 | ±0 | ±0% | 401,300 |
| 2025/05/22 | 3,469 | 3,474 | 3,445 | 3,457 | -22 | -0.6% | 496,300 |
| 2025/05/21 | 3,478 | 3,500 | 3,462 | 3,479 | -34 | -1% | 987,700 |
| 2025/05/20 | 3,578 | 3,579 | 3,513 | 3,513 | -57 | -1.6% | 985,600 |
| 2025/05/19 | 3,551 | 3,599 | 3,545 | 3,570 | +1 | ±0% | 552,100 |
| 2025/05/16 | 3,570 | 3,585 | 3,535 | 3,569 | -1 | ±0% | 760,000 |
| 2025/05/15 | 3,560 | 3,602 | 3,539 | 3,570 | +25 | +0.7% | 789,300 |
| 2025/05/14 | 3,590 | 3,592 | 3,530 | 3,545 | -36 | -1% | 1,412,100 |
| 2025/05/13 | 3,600 | 3,696 | 3,576 | 3,581 | -366 | -9.3% | 2,971,100 |
| 2025/05/12 | 3,980 | 3,987 | 3,935 | 3,947 | -9 | -0.2% | 384,200 |
| 2025/05/09 | 3,995 | 3,995 | 3,930 | 3,956 | +1 | ±0% | 374,600 |
| 2025/05/08 | 3,943 | 3,964 | 3,919 | 3,955 | +9 | +0.2% | 371,800 |
| 2025/05/07 | 3,939 | 4,000 | 3,935 | 3,946 | ±0 | ±0% | 409,200 |
| 2025/05/02 | 3,912 | 3,951 | 3,893 | 3,946 | +34 | +0.9% | 325,200 |
| 2025/05/01 | 3,884 | 3,938 | 3,875 | 3,912 | +39 | +1% | 292,500 |
| 2025/04/30 | 3,909 | 3,913 | 3,833 | 3,873 | -3 | -0.1% | 386,400 |
| 2025/04/28 | 3,859 | 3,907 | 3,843 | 3,876 | +6 | +0.2% | 257,500 |
| 2025/04/25 | 3,863 | 3,905 | 3,820 | 3,870 | -48 | -1.2% | 297,500 |
| 2025/04/24 | 4,002 | 4,007 | 3,910 | 3,918 | -103 | -2.6% | 257,800 |
| 2025/04/23 | 4,000 | 4,026 | 3,993 | 4,021 | +51 | +1.3% | 394,700 |
| 2025/04/22 | 3,958 | 3,997 | 3,948 | 3,970 | +35 | +0.9% | 259,200 |
| 2025/04/21 | 3,876 | 3,940 | 3,875 | 3,935 | +29 | +0.7% | 198,400 |
| 2025/04/18 | 3,904 | 3,924 | 3,890 | 3,906 | +6 | +0.2% | 171,800 |
| 2025/04/17 | 3,904 | 3,924 | 3,885 | 3,900 | +10 | +0.3% | 200,300 |
| 2025/04/16 | 3,888 | 3,895 | 3,853 | 3,890 | +33 | +0.9% | 157,100 |
| 2025/04/15 | 3,930 | 3,930 | 3,848 | 3,857 | -53 | -1.4% | 307,800 |
| 2025/04/14 | 3,873 | 3,933 | 3,860 | 3,910 | +38 | +1% | 326,200 |
| 2025/04/11 | 3,801 | 3,872 | 3,790 | 3,872 | -27 | -0.7% | 383,200 |
| 2025/04/10 | 3,804 | 3,913 | 3,767 | 3,899 | +235 | +6.4% | 621,400 |
| 2025/04/09 | 3,655 | 3,697 | 3,608 | 3,664 | -71 | -1.9% | 418,400 |
| 2025/04/08 | 3,660 | 3,750 | 3,612 | 3,735 | +145 | +4% | 514,800 |
| 2025/04/07 | 3,650 | 3,683 | 3,551 | 3,590 | -216 | -5.7% | 751,900 |
| 2025/04/04 | 3,715 | 3,843 | 3,710 | 3,806 | +93 | +2.5% | 820,900 |
| 2025/04/03 | 3,601 | 3,725 | 3,582 | 3,713 | +42 | +1.1% | 477,000 |
| 2025/04/02 | 3,757 | 3,772 | 3,671 | 3,671 | -89 | -2.4% | 488,800 |
| 2025/04/01 | 3,839 | 3,851 | 3,756 | 3,760 | -47 | -1.2% | 374,300 |
| 2025/03/31 | 3,915 | 3,915 | 3,784 | 3,807 | -240 | -5.9% | 761,600 |
| 2025/03/28 | 3,880 | 4,047 | 3,877 | 4,047 | +110 | +2.8% | 835,200 |
| 2025/03/27 | 3,909 | 3,960 | 3,895 | 3,937 | +25 | +0.6% | 667,800 |
| 2025/03/26 | 3,919 | 3,984 | 3,909 | 3,912 | +7 | +0.2% | 508,100 |
| 2025/03/25 | 3,905 | 3,921 | 3,882 | 3,905 | ±0 | ±0% | 243,700 |
| 2025/03/24 | 3,978 | 3,984 | 3,877 | 3,905 | -47 | -1.2% | 368,000 |
| 2025/03/21 | 3,980 | 4,004 | 3,952 | 3,952 | -2 | -0.1% | 396,900 |
| 2025/03/19 | 3,975 | 3,999 | 3,953 | 3,954 | -21 | -0.5% | 305,800 |
51～
100
件表示中 / 3761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 | 373,100円 | +10.8% | -9.1% | 2.81% | 10.77倍 | 1.06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 | 259,100円 | +1.4% | -14.7% | 2.51% | 10.14倍 | 0.91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 | 847,200円 | +1.9% | -8.2% | 2.74% | 14.87倍 | 1.49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 | 238,000円 | +10.4% | +36.2% | 4.29% | 16.14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 | 158,900円 | +3.8% | -29.9% | 2.14% | 18.45倍 | 1.16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
