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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 3,675 | 3,744 | 3,673 | 3,733 | +43 | +1.2% | 302,100 |
| 2025/01/22 | 3,680 | 3,697 | 3,658 | 3,690 | +10 | +0.3% | 234,800 |
| 2025/01/21 | 3,672 | 3,702 | 3,666 | 3,680 | +11 | +0.3% | 222,700 |
| 2025/01/20 | 3,630 | 3,675 | 3,627 | 3,669 | +44 | +1.2% | 281,200 |
| 2025/01/17 | 3,612 | 3,626 | 3,600 | 3,625 | -4 | -0.1% | 295,400 |
| 2025/01/16 | 3,670 | 3,691 | 3,629 | 3,629 | -22 | -0.6% | 345,700 |
| 2025/01/15 | 3,652 | 3,656 | 3,625 | 3,651 | +2 | +0.1% | 409,400 |
| 2025/01/14 | 3,641 | 3,653 | 3,603 | 3,649 | -7 | -0.2% | 386,900 |
| 2025/01/10 | 3,661 | 3,685 | 3,623 | 3,656 | -8 | -0.2% | 448,200 |
| 2025/01/09 | 3,740 | 3,741 | 3,657 | 3,664 | -82 | -2.2% | 471,800 |
| 2025/01/08 | 3,771 | 3,784 | 3,746 | 3,746 | -51 | -1.3% | 375,400 |
| 2025/01/07 | 3,783 | 3,803 | 3,746 | 3,797 | +10 | +0.3% | 299,900 |
| 2025/01/06 | 3,827 | 3,850 | 3,773 | 3,787 | -53 | -1.4% | 444,900 |
| 2024/12/30 | 3,868 | 3,893 | 3,832 | 3,840 | -10 | -0.3% | 400,900 |
| 2024/12/27 | 3,795 | 3,864 | 3,792 | 3,850 | +75 | +2% | 384,000 |
| 2024/12/26 | 3,727 | 3,780 | 3,721 | 3,775 | +35 | +0.9% | 357,000 |
| 2024/12/25 | 3,752 | 3,762 | 3,694 | 3,740 | -31 | -0.8% | 481,000 |
| 2024/12/24 | 3,802 | 3,810 | 3,771 | 3,771 | -31 | -0.8% | 279,700 |
| 2024/12/23 | 3,802 | 3,811 | 3,775 | 3,802 | +2 | +0.1% | 306,100 |
| 2024/12/20 | 3,813 | 3,836 | 3,800 | 3,800 | +2 | +0.1% | 425,400 |
| 2024/12/19 | 3,820 | 3,843 | 3,790 | 3,798 | -57 | -1.5% | 339,600 |
| 2024/12/18 | 3,894 | 3,903 | 3,855 | 3,855 | -39 | -1% | 253,200 |
| 2024/12/17 | 3,890 | 3,936 | 3,888 | 3,894 | -8 | -0.2% | 247,200 |
| 2024/12/16 | 3,934 | 3,951 | 3,896 | 3,902 | -32 | -0.8% | 298,100 |
| 2024/12/13 | 3,960 | 3,993 | 3,927 | 3,934 | -63 | -1.6% | 409,600 |
| 2024/12/12 | 4,026 | 4,040 | 3,996 | 3,997 | +6 | +0.2% | 294,000 |
| 2024/12/11 | 4,023 | 4,034 | 3,968 | 3,991 | -22 | -0.5% | 291,100 |
| 2024/12/10 | 4,083 | 4,101 | 4,011 | 4,013 | -52 | -1.3% | 316,300 |
| 2024/12/09 | 4,121 | 4,135 | 4,063 | 4,065 | -40 | -1% | 387,000 |
| 2024/12/06 | 4,104 | 4,141 | 4,100 | 4,105 | +14 | +0.3% | 461,200 |
| 2024/12/05 | 4,068 | 4,145 | 4,055 | 4,091 | +152 | +3.9% | 781,000 |
| 2024/12/04 | 3,998 | 4,016 | 3,919 | 3,939 | -59 | -1.5% | 333,100 |
| 2024/12/03 | 3,930 | 4,037 | 3,928 | 3,998 | +82 | +2.1% | 463,500 |
| 2024/12/02 | 3,939 | 3,951 | 3,867 | 3,916 | -27 | -0.7% | 565,600 |
| 2024/11/29 | 3,960 | 3,984 | 3,943 | 3,943 | -20 | -0.5% | 366,100 |
| 2024/11/28 | 3,963 | 3,997 | 3,939 | 3,963 | -14 | -0.4% | 381,900 |
| 2024/11/27 | 4,068 | 4,070 | 3,972 | 3,977 | -91 | -2.2% | 369,100 |
| 2024/11/26 | 4,054 | 4,086 | 4,027 | 4,068 | -2 | ±0% | 394,100 |
| 2024/11/25 | 4,100 | 4,179 | 4,070 | 4,070 | +2 | ±0% | 456,900 |
| 2024/11/22 | 4,063 | 4,077 | 4,004 | 4,068 | -9 | -0.2% | 416,600 |
| 2024/11/21 | 4,096 | 4,131 | 4,072 | 4,077 | -5 | -0.1% | 316,700 |
| 2024/11/20 | 4,160 | 4,184 | 4,064 | 4,082 | -115 | -2.7% | 539,300 |
| 2024/11/19 | 4,200 | 4,207 | 4,147 | 4,197 | +21 | +0.5% | 312,800 |
| 2024/11/18 | 4,204 | 4,243 | 4,144 | 4,176 | -28 | -0.7% | 469,800 |
| 2024/11/15 | 4,183 | 4,258 | 4,168 | 4,204 | +42 | +1% | 600,700 |
| 2024/11/14 | 4,200 | 4,206 | 4,153 | 4,162 | -38 | -0.9% | 436,400 |
| 2024/11/13 | 4,185 | 4,229 | 4,148 | 4,200 | +9 | +0.2% | 545,500 |
| 2024/11/12 | 4,140 | 4,191 | 4,103 | 4,191 | +51 | +1.2% | 613,300 |
| 2024/11/11 | 4,087 | 4,165 | 4,078 | 4,140 | +104 | +2.6% | 880,200 |
| 2024/11/08 | 3,988 | 4,036 | 3,930 | 4,036 | +87 | +2.2% | 1,126,600 |
101～
150
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
