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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 7,480 | 7,520 | 7,420 | 7,440 | -130 | -1.7% | 286,000 |
| 2021/03/30 | 7,750 | 7,750 | 7,510 | 7,570 | -190 | -2.4% | 365,000 |
| 2021/03/29 | 7,770 | 7,850 | 7,690 | 7,760 | +90 | +1.2% | 615,300 |
| 2021/03/26 | 7,450 | 7,680 | 7,390 | 7,670 | +300 | +4.1% | 378,700 |
| 2021/03/25 | 7,300 | 7,410 | 7,300 | 7,370 | +160 | +2.2% | 318,800 |
| 2021/03/24 | 7,350 | 7,370 | 7,210 | 7,210 | -240 | -3.2% | 438,700 |
| 2021/03/23 | 7,640 | 7,650 | 7,450 | 7,450 | -210 | -2.7% | 390,800 |
| 2021/03/22 | 7,950 | 7,950 | 7,620 | 7,660 | -340 | -4.3% | 473,600 |
| 2021/03/19 | 7,970 | 8,070 | 7,870 | 8,000 | ±0 | ±0% | 592,800 |
| 2021/03/18 | 8,070 | 8,170 | 7,950 | 8,000 | -130 | -1.6% | 380,100 |
| 2021/03/17 | 7,950 | 8,140 | 7,920 | 8,130 | +210 | +2.7% | 293,900 |
| 2021/03/16 | 7,890 | 7,950 | 7,820 | 7,920 | -10 | -0.1% | 480,800 |
| 2021/03/15 | 7,810 | 7,950 | 7,730 | 7,930 | +120 | +1.5% | 492,900 |
| 2021/03/12 | 7,800 | 7,840 | 7,660 | 7,810 | +10 | +0.1% | 442,800 |
| 2021/03/11 | 7,900 | 7,900 | 7,760 | 7,800 | -100 | -1.3% | 294,800 |
| 2021/03/10 | 7,880 | 8,000 | 7,850 | 7,900 | -130 | -1.6% | 320,100 |
| 2021/03/09 | 7,940 | 8,040 | 7,880 | 8,030 | +230 | +2.9% | 248,400 |
| 2021/03/08 | 7,860 | 7,950 | 7,730 | 7,800 | +30 | +0.4% | 253,600 |
| 2021/03/05 | 7,800 | 7,810 | 7,630 | 7,770 | +10 | +0.1% | 240,700 |
| 2021/03/04 | 7,720 | 7,780 | 7,580 | 7,760 | -20 | -0.3% | 284,800 |
| 2021/03/03 | 7,930 | 7,940 | 7,710 | 7,780 | -90 | -1.1% | 251,800 |
| 2021/03/02 | 7,980 | 7,980 | 7,690 | 7,870 | -60 | -0.8% | 380,800 |
| 2021/03/01 | 8,050 | 8,050 | 7,840 | 7,930 | -20 | -0.3% | 319,100 |
| 2021/02/26 | 8,340 | 8,340 | 7,910 | 7,950 | -400 | -4.8% | 486,200 |
| 2021/02/25 | 8,430 | 8,440 | 8,240 | 8,350 | +10 | +0.1% | 245,600 |
| 2021/02/24 | 8,380 | 8,450 | 8,290 | 8,340 | -40 | -0.5% | 307,100 |
| 2021/02/22 | 8,580 | 8,600 | 8,380 | 8,380 | -50 | -0.6% | 199,800 |
| 2021/02/19 | 8,700 | 8,710 | 8,380 | 8,430 | -280 | -3.2% | 261,600 |
| 2021/02/18 | 8,780 | 8,820 | 8,680 | 8,710 | ±0 | ±0% | 207,800 |
| 2021/02/17 | 8,630 | 8,770 | 8,570 | 8,710 | ±0 | ±0% | 246,800 |
| 2021/02/16 | 8,740 | 8,780 | 8,660 | 8,710 | -10 | -0.1% | 183,400 |
| 2021/02/15 | 8,680 | 8,790 | 8,620 | 8,720 | +100 | +1.2% | 238,300 |
| 2021/02/12 | 8,480 | 8,620 | 8,390 | 8,620 | +140 | +1.7% | 320,100 |
| 2021/02/10 | 8,490 | 8,530 | 8,380 | 8,480 | -80 | -0.9% | 314,500 |
| 2021/02/09 | 8,560 | 8,660 | 8,470 | 8,560 | ±0 | ±0% | 302,200 |
| 2021/02/08 | 8,310 | 8,630 | 8,300 | 8,560 | +320 | +3.9% | 437,600 |
| 2021/02/05 | 8,320 | 8,320 | 8,130 | 8,240 | ±0 | ±0% | 351,800 |
| 2021/02/04 | 8,430 | 8,550 | 8,230 | 8,240 | -220 | -2.6% | 323,500 |
| 2021/02/03 | 8,220 | 8,470 | 8,190 | 8,460 | +190 | +2.3% | 395,800 |
| 2021/02/02 | 8,020 | 8,270 | 8,000 | 8,270 | +330 | +4.2% | 378,200 |
| 2021/02/01 | 7,770 | 7,980 | 7,770 | 7,940 | +290 | +3.8% | 337,900 |
| 2021/01/29 | 7,690 | 7,750 | 7,600 | 7,650 | -80 | -1% | 290,900 |
| 2021/01/28 | 7,670 | 7,860 | 7,650 | 7,730 | +10 | +0.1% | 1,268,400 |
| 2021/01/27 | 7,960 | 7,980 | 7,700 | 7,720 | -220 | -2.8% | 575,700 |
| 2021/01/26 | 8,160 | 8,160 | 7,910 | 7,940 | -250 | -3.1% | 352,700 |
| 2021/01/25 | 8,210 | 8,270 | 8,120 | 8,190 | -50 | -0.6% | 243,800 |
| 2021/01/22 | 8,110 | 8,250 | 8,060 | 8,240 | +100 | +1.2% | 209,500 |
| 2021/01/21 | 8,280 | 8,350 | 8,090 | 8,140 | ±0 | ±0% | 281,200 |
| 2021/01/20 | 8,440 | 8,440 | 8,110 | 8,140 | -330 | -3.9% | 315,400 |
| 2021/01/19 | 8,320 | 8,490 | 8,250 | 8,470 | +200 | +2.4% | 289,500 |
1001～
1050
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
