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 |
---|---|---|---|---|---|---|---|
2020/12/21 | 7,510 | 7,600 | 7,390 | 7,460 | -40 | -0.5% | 247,700 |
2020/12/18 | 7,690 | 7,700 | 7,480 | 7,500 | -140 | -1.8% | 355,600 |
2020/12/17 | 7,690 | 7,690 | 7,580 | 7,640 | -80 | -1% | 225,800 |
2020/12/16 | 7,810 | 7,880 | 7,710 | 7,720 | -70 | -0.9% | 238,600 |
2020/12/15 | 7,710 | 7,820 | 7,690 | 7,790 | +50 | +0.6% | 197,200 |
2020/12/14 | 7,630 | 7,830 | 7,610 | 7,740 | +80 | +1% | 224,400 |
2020/12/11 | 7,620 | 7,680 | 7,490 | 7,660 | +30 | +0.4% | 327,600 |
2020/12/10 | 7,740 | 7,860 | 7,610 | 7,630 | -240 | -3% | 307,700 |
2020/12/09 | 7,790 | 7,890 | 7,760 | 7,870 | +20 | +0.3% | 203,900 |
2020/12/08 | 7,750 | 7,860 | 7,750 | 7,850 | +140 | +1.8% | 219,500 |
2020/12/07 | 7,780 | 7,810 | 7,710 | 7,710 | +10 | +0.1% | 161,600 |
2020/12/04 | 7,700 | 7,780 | 7,650 | 7,700 | +40 | +0.5% | 199,500 |
2020/12/03 | 7,630 | 7,750 | 7,620 | 7,660 | +100 | +1.3% | 278,200 |
2020/12/02 | 7,510 | 7,580 | 7,400 | 7,560 | +60 | +0.8% | 365,100 |
2020/12/01 | 7,520 | 7,620 | 7,440 | 7,500 | +90 | +1.2% | 305,500 |
2020/11/30 | 7,630 | 7,650 | 7,370 | 7,410 | -270 | -3.5% | 486,200 |
2020/11/27 | 7,770 | 7,800 | 7,640 | 7,680 | -90 | -1.2% | 407,700 |
2020/11/26 | 7,930 | 7,980 | 7,710 | 7,770 | -190 | -2.4% | 306,400 |
2020/11/25 | 8,070 | 8,120 | 7,930 | 7,960 | -70 | -0.9% | 340,600 |
2020/11/24 | 7,950 | 8,070 | 7,930 | 8,030 | +300 | +3.9% | 394,800 |
2020/11/20 | 7,760 | 7,810 | 7,670 | 7,730 | -100 | -1.3% | 246,600 |
2020/11/19 | 7,520 | 7,840 | 7,490 | 7,830 | +260 | +3.4% | 455,000 |
2020/11/18 | 7,670 | 7,700 | 7,530 | 7,570 | -130 | -1.7% | 264,800 |
2020/11/17 | 7,640 | 7,700 | 7,580 | 7,700 | +130 | +1.7% | 314,800 |
2020/11/16 | 7,510 | 7,660 | 7,510 | 7,570 | +130 | +1.7% | 371,300 |
2020/11/13 | 7,500 | 7,510 | 7,300 | 7,440 | -130 | -1.7% | 446,600 |
2020/11/12 | 7,400 | 7,570 | 7,330 | 7,570 | +110 | +1.5% | 577,000 |
2020/11/11 | 7,200 | 7,480 | 7,130 | 7,460 | +410 | +5.8% | 700,000 |
2020/11/10 | 6,890 | 7,090 | 6,890 | 7,050 | +310 | +4.6% | 547,400 |
2020/11/09 | 6,690 | 6,780 | 6,630 | 6,740 | +90 | +1.4% | 292,100 |
2020/11/06 | 6,540 | 6,650 | 6,490 | 6,650 | +120 | +1.8% | 305,400 |
2020/11/05 | 6,400 | 6,550 | 6,340 | 6,530 | +150 | +2.4% | 279,000 |
2020/11/04 | 6,480 | 6,490 | 6,270 | 6,380 | +70 | +1.1% | 301,900 |
2020/11/02 | 6,140 | 6,350 | 6,140 | 6,310 | +260 | +4.3% | 328,800 |
2020/10/30 | 6,030 | 6,110 | 5,990 | 6,050 | -10 | -0.2% | 259,600 |
2020/10/29 | 5,990 | 6,130 | 5,990 | 6,060 | -20 | -0.3% | 206,500 |
2020/10/28 | 5,950 | 6,100 | 5,950 | 6,080 | +50 | +0.8% | 199,600 |
2020/10/27 | 6,010 | 6,050 | 5,940 | 6,030 | +10 | +0.2% | 120,600 |
2020/10/26 | 6,000 | 6,060 | 5,980 | 6,020 | +20 | +0.3% | 82,200 |
2020/10/23 | 5,990 | 6,060 | 5,960 | 6,000 | +30 | +0.5% | 134,900 |
2020/10/22 | 6,000 | 6,010 | 5,940 | 5,970 | -90 | -1.5% | 141,800 |
2020/10/21 | 6,060 | 6,120 | 6,040 | 6,060 | +40 | +0.7% | 159,100 |
2020/10/20 | 6,150 | 6,180 | 6,020 | 6,020 | -220 | -3.5% | 203,700 |
2020/10/19 | 6,220 | 6,300 | 6,220 | 6,240 | -10 | -0.2% | 170,700 |
2020/10/16 | 6,320 | 6,340 | 6,220 | 6,250 | -120 | -1.9% | 157,000 |
2020/10/15 | 6,370 | 6,430 | 6,340 | 6,370 | -10 | -0.2% | 141,700 |
2020/10/14 | 6,370 | 6,380 | 6,310 | 6,380 | -50 | -0.8% | 108,000 |
2020/10/13 | 6,420 | 6,460 | 6,340 | 6,430 | +30 | +0.5% | 118,400 |
2020/10/12 | 6,400 | 6,490 | 6,380 | 6,400 | -90 | -1.4% | 185,500 |
2020/10/09 | 6,550 | 6,550 | 6,460 | 6,490 | -80 | -1.2% | 168,200 |
1101~
1150
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