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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 7,190 | 7,240 | 7,120 | 7,220 | +30 | +0.4% | 196,100 |
| 2021/06/14 | 7,260 | 7,300 | 7,150 | 7,190 | +10 | +0.1% | 130,600 |
| 2021/06/11 | 7,220 | 7,220 | 7,090 | 7,180 | +20 | +0.3% | 381,900 |
| 2021/06/10 | 7,080 | 7,200 | 7,070 | 7,160 | +110 | +1.6% | 272,500 |
| 2021/06/09 | 7,000 | 7,080 | 6,980 | 7,050 | +80 | +1.1% | 212,700 |
| 2021/06/08 | 6,860 | 6,980 | 6,850 | 6,970 | +130 | +1.9% | 145,400 |
| 2021/06/07 | 6,890 | 6,900 | 6,820 | 6,840 | -70 | -1% | 183,000 |
| 2021/06/04 | 6,890 | 6,950 | 6,820 | 6,910 | -50 | -0.7% | 199,200 |
| 2021/06/03 | 6,950 | 7,110 | 6,940 | 6,960 | +70 | +1% | 242,800 |
| 2021/06/02 | 6,700 | 6,900 | 6,620 | 6,890 | +140 | +2.1% | 326,300 |
| 2021/06/01 | 6,860 | 6,910 | 6,700 | 6,750 | -50 | -0.7% | 184,000 |
| 2021/05/31 | 6,950 | 7,020 | 6,770 | 6,800 | -200 | -2.9% | 230,600 |
| 2021/05/28 | 6,830 | 7,050 | 6,820 | 7,000 | +240 | +3.6% | 300,400 |
| 2021/05/27 | 6,810 | 6,860 | 6,710 | 6,760 | -70 | -1% | 661,900 |
| 2021/05/26 | 6,750 | 6,870 | 6,750 | 6,830 | +30 | +0.4% | 212,200 |
| 2021/05/25 | 6,810 | 6,830 | 6,730 | 6,800 | +20 | +0.3% | 212,000 |
| 2021/05/24 | 6,760 | 6,850 | 6,710 | 6,780 | -20 | -0.3% | 318,300 |
| 2021/05/21 | 6,800 | 6,840 | 6,750 | 6,800 | -40 | -0.6% | 255,600 |
| 2021/05/20 | 6,930 | 6,970 | 6,840 | 6,840 | -130 | -1.9% | 201,700 |
| 2021/05/19 | 6,990 | 7,020 | 6,890 | 6,970 | -160 | -2.2% | 276,600 |
| 2021/05/18 | 7,020 | 7,170 | 7,000 | 7,130 | +120 | +1.7% | 247,500 |
| 2021/05/17 | 7,030 | 7,080 | 6,990 | 7,010 | +10 | +0.1% | 182,900 |
| 2021/05/14 | 6,830 | 7,030 | 6,830 | 7,000 | +250 | +3.7% | 265,900 |
| 2021/05/13 | 6,870 | 6,930 | 6,730 | 6,750 | -140 | -2% | 364,100 |
| 2021/05/12 | 6,930 | 6,980 | 6,810 | 6,890 | -20 | -0.3% | 411,300 |
| 2021/05/11 | 7,110 | 7,120 | 6,880 | 6,910 | -300 | -4.2% | 335,400 |
| 2021/05/10 | 7,180 | 7,290 | 7,140 | 7,210 | +110 | +1.5% | 186,900 |
| 2021/05/07 | 7,260 | 7,260 | 7,050 | 7,100 | -150 | -2.1% | 259,000 |
| 2021/05/06 | 7,050 | 7,290 | 7,050 | 7,250 | +150 | +2.1% | 381,700 |
| 2021/04/30 | 7,000 | 7,190 | 7,000 | 7,100 | +100 | +1.4% | 315,600 |
| 2021/04/28 | 7,070 | 7,100 | 7,000 | 7,000 | -70 | -1% | 271,800 |
| 2021/04/27 | 7,060 | 7,100 | 6,990 | 7,070 | -10 | -0.1% | 231,000 |
| 2021/04/26 | 7,070 | 7,140 | 7,000 | 7,080 | +50 | +0.7% | 238,700 |
| 2021/04/23 | 6,930 | 7,050 | 6,910 | 7,030 | +90 | +1.3% | 195,800 |
| 2021/04/22 | 6,800 | 6,950 | 6,750 | 6,940 | +150 | +2.2% | 224,100 |
| 2021/04/21 | 6,800 | 6,850 | 6,740 | 6,790 | -110 | -1.6% | 338,500 |
| 2021/04/20 | 6,930 | 6,940 | 6,850 | 6,900 | -70 | -1% | 268,400 |
| 2021/04/19 | 7,120 | 7,130 | 6,950 | 6,970 | -160 | -2.2% | 250,300 |
| 2021/04/16 | 7,140 | 7,160 | 7,030 | 7,130 | +10 | +0.1% | 176,600 |
| 2021/04/15 | 7,110 | 7,200 | 7,080 | 7,120 | +60 | +0.8% | 135,600 |
| 2021/04/14 | 7,060 | 7,100 | 7,010 | 7,060 | -30 | -0.4% | 197,100 |
| 2021/04/13 | 7,170 | 7,170 | 7,070 | 7,090 | -100 | -1.4% | 295,800 |
| 2021/04/12 | 7,300 | 7,340 | 7,180 | 7,190 | -90 | -1.2% | 170,100 |
| 2021/04/09 | 7,170 | 7,340 | 7,140 | 7,280 | +110 | +1.5% | 311,100 |
| 2021/04/08 | 7,280 | 7,300 | 7,160 | 7,170 | -110 | -1.5% | 258,600 |
| 2021/04/07 | 7,340 | 7,410 | 7,240 | 7,280 | -70 | -1% | 294,600 |
| 2021/04/06 | 7,550 | 7,580 | 7,330 | 7,350 | -190 | -2.5% | 247,800 |
| 2021/04/05 | 7,550 | 7,600 | 7,520 | 7,540 | +40 | +0.5% | 182,800 |
| 2021/04/02 | 7,510 | 7,570 | 7,460 | 7,500 | +80 | +1.1% | 164,500 |
| 2021/04/01 | 7,500 | 7,580 | 7,380 | 7,420 | -20 | -0.3% | 207,000 |
951～
1000
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
