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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 3,945 | 4,003 | 3,943 | 3,975 | +32 | +0.8% | 329,600 |
| 2025/03/17 | 3,950 | 3,965 | 3,934 | 3,943 | +33 | +0.8% | 272,400 |
| 2025/03/14 | 3,945 | 3,970 | 3,910 | 3,910 | -19 | -0.5% | 448,000 |
| 2025/03/13 | 3,844 | 3,940 | 3,837 | 3,929 | +85 | +2.2% | 415,100 |
| 2025/03/12 | 3,851 | 3,873 | 3,826 | 3,844 | -17 | -0.4% | 341,300 |
| 2025/03/11 | 3,880 | 3,893 | 3,830 | 3,861 | -51 | -1.3% | 408,200 |
| 2025/03/10 | 3,911 | 3,928 | 3,887 | 3,912 | +1 | ±0% | 290,900 |
| 2025/03/07 | 3,814 | 3,911 | 3,811 | 3,911 | +74 | +1.9% | 503,600 |
| 2025/03/06 | 3,815 | 3,844 | 3,792 | 3,837 | +32 | +0.8% | 424,400 |
| 2025/03/05 | 3,890 | 3,903 | 3,796 | 3,805 | -92 | -2.4% | 651,000 |
| 2025/03/04 | 3,900 | 3,913 | 3,853 | 3,897 | -1 | ±0% | 355,600 |
| 2025/03/03 | 3,878 | 3,924 | 3,838 | 3,898 | +38 | +1% | 408,000 |
| 2025/02/28 | 3,884 | 3,888 | 3,823 | 3,860 | -28 | -0.7% | 473,600 |
| 2025/02/27 | 3,842 | 3,894 | 3,831 | 3,888 | +46 | +1.2% | 370,800 |
| 2025/02/26 | 3,823 | 3,858 | 3,796 | 3,842 | +42 | +1.1% | 353,500 |
| 2025/02/25 | 3,795 | 3,819 | 3,767 | 3,800 | -27 | -0.7% | 582,700 |
| 2025/02/21 | 3,894 | 3,957 | 3,813 | 3,827 | -67 | -1.7% | 428,200 |
| 2025/02/20 | 3,905 | 3,923 | 3,862 | 3,894 | -31 | -0.8% | 385,200 |
| 2025/02/19 | 3,970 | 4,016 | 3,908 | 3,925 | -45 | -1.1% | 434,300 |
| 2025/02/18 | 3,900 | 3,992 | 3,900 | 3,970 | +70 | +1.8% | 351,900 |
| 2025/02/17 | 3,958 | 3,960 | 3,886 | 3,900 | -23 | -0.6% | 286,300 |
| 2025/02/14 | 3,917 | 3,931 | 3,890 | 3,923 | -14 | -0.4% | 277,900 |
| 2025/02/13 | 3,924 | 3,964 | 3,901 | 3,937 | +56 | +1.4% | 381,300 |
| 2025/02/12 | 3,807 | 3,924 | 3,795 | 3,881 | +45 | +1.2% | 598,700 |
| 2025/02/10 | 3,800 | 3,864 | 3,796 | 3,836 | +40 | +1.1% | 434,700 |
| 2025/02/07 | 3,825 | 3,834 | 3,796 | 3,796 | -39 | -1% | 307,700 |
| 2025/02/06 | 3,840 | 3,887 | 3,833 | 3,835 | +5 | +0.1% | 265,300 |
| 2025/02/05 | 3,870 | 3,878 | 3,824 | 3,830 | -40 | -1% | 315,600 |
| 2025/02/04 | 3,933 | 3,933 | 3,863 | 3,870 | -39 | -1% | 349,000 |
| 2025/02/03 | 3,874 | 3,918 | 3,840 | 3,909 | -27 | -0.7% | 477,300 |
| 2025/01/31 | 3,940 | 3,947 | 3,897 | 3,936 | -40 | -1% | 311,400 |
| 2025/01/30 | 3,928 | 3,979 | 3,910 | 3,976 | +45 | +1.1% | 371,400 |
| 2025/01/29 | 3,925 | 3,931 | 3,880 | 3,931 | -8 | -0.2% | 337,500 |
| 2025/01/28 | 3,974 | 4,001 | 3,918 | 3,939 | +1 | ±0% | 500,400 |
| 2025/01/27 | 3,807 | 3,942 | 3,795 | 3,938 | +231 | +6.2% | 688,400 |
| 2025/01/24 | 3,740 | 3,779 | 3,706 | 3,707 | -26 | -0.7% | 358,700 |
| 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 |
101～
150
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 | 372,500円 | +10.8% | -9.1% | 2.82% | 10.75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 | 258,800円 | +1.4% | -14.7% | 2.51% | 10.13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 | 848,200円 | +1.9% | -8.2% | 2.74% | 14.88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 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.38倍 | 1.15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
