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 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 6,130 | 6,180 | 6,020 | 6,060 | +30 | +0.5% | 306,600 |
| 2018/11/07 | 6,020 | 6,080 | 5,980 | 6,030 | +50 | +0.8% | 348,300 |
| 2018/11/06 | 5,850 | 6,040 | 5,790 | 5,980 | +180 | +3.1% | 380,600 |
| 2018/11/05 | 6,090 | 6,120 | 5,630 | 5,800 | -350 | -5.7% | 637,200 |
| 2018/11/02 | 6,120 | 6,160 | 5,960 | 6,150 | +70 | +1.2% | 419,100 |
| 2018/11/01 | 6,120 | 6,200 | 6,060 | 6,080 | -50 | -0.8% | 267,300 |
| 2018/10/31 | 6,060 | 6,160 | 5,990 | 6,130 | +80 | +1.3% | 389,800 |
| 2018/10/30 | 6,070 | 6,140 | 6,000 | 6,050 | -20 | -0.3% | 390,300 |
| 2018/10/29 | 6,090 | 6,120 | 6,020 | 6,070 | +80 | +1.3% | 260,300 |
| 2018/10/26 | 6,020 | 6,070 | 5,950 | 5,990 | +70 | +1.2% | 416,500 |
| 2018/10/25 | 5,940 | 5,990 | 5,900 | 5,920 | -120 | -2% | 313,000 |
| 2018/10/24 | 5,940 | 6,070 | 5,920 | 6,040 | +110 | +1.9% | 335,700 |
| 2018/10/23 | 6,080 | 6,090 | 5,920 | 5,930 | -210 | -3.4% | 322,400 |
| 2018/10/22 | 6,120 | 6,200 | 6,060 | 6,140 | +10 | +0.2% | 210,300 |
| 2018/10/19 | 6,080 | 6,150 | 6,030 | 6,130 | +20 | +0.3% | 270,700 |
| 2018/10/18 | 6,080 | 6,150 | 6,060 | 6,110 | +60 | +1% | 212,400 |
| 2018/10/17 | 6,040 | 6,080 | 6,010 | 6,050 | +110 | +1.9% | 270,000 |
| 2018/10/16 | 5,880 | 5,940 | 5,850 | 5,940 | +40 | +0.7% | 329,300 |
| 2018/10/15 | 5,930 | 5,960 | 5,890 | 5,900 | -50 | -0.8% | 350,400 |
| 2018/10/12 | 6,050 | 6,100 | 5,900 | 5,950 | -160 | -2.6% | 458,300 |
| 2018/10/11 | 6,240 | 6,290 | 6,070 | 6,110 | -230 | -3.6% | 458,200 |
| 2018/10/10 | 6,200 | 6,340 | 6,200 | 6,340 | +170 | +2.8% | 426,600 |
| 2018/10/09 | 6,100 | 6,250 | 6,100 | 6,170 | ±0 | ±0% | 355,900 |
| 2018/10/05 | 6,090 | 6,220 | 6,080 | 6,170 | +100 | +1.6% | 372,100 |
| 2018/10/04 | 6,110 | 6,150 | 6,070 | 6,070 | -50 | -0.8% | 267,200 |
| 2018/10/03 | 6,180 | 6,210 | 6,090 | 6,120 | -90 | -1.4% | 255,000 |
| 2018/10/02 | 6,130 | 6,260 | 6,100 | 6,210 | +80 | +1.3% | 346,100 |
| 2018/10/01 | 6,220 | 6,250 | 6,120 | 6,130 | -90 | -1.4% | 230,400 |
| 2018/09/28 | 6,210 | 6,300 | 6,160 | 6,220 | +50 | +0.8% | 328,700 |
| 2018/09/27 | 6,190 | 6,270 | 6,140 | 6,170 | -10 | -0.2% | 329,000 |
| 2018/09/26 | 6,140 | 6,180 | 6,070 | 6,180 | -30 | -0.5% | 386,500 |
| 2018/09/25 | 6,210 | 6,230 | 6,150 | 6,210 | +40 | +0.6% | 621,900 |
| 2018/09/21 | 6,200 | 6,240 | 6,150 | 6,170 | -20 | -0.3% | 466,700 |
| 2018/09/20 | 6,250 | 6,250 | 6,140 | 6,190 | -60 | -1% | 312,600 |
| 2018/09/19 | 6,260 | 6,280 | 6,150 | 6,250 | +40 | +0.6% | 355,800 |
| 2018/09/18 | 5,930 | 6,230 | 5,920 | 6,210 | +320 | +5.4% | 384,100 |
| 2018/09/14 | 6,010 | 6,010 | 5,860 | 5,890 | -100 | -1.7% | 489,400 |
| 2018/09/13 | 5,920 | 6,040 | 5,910 | 5,990 | +60 | +1% | 280,400 |
| 2018/09/12 | 5,810 | 5,940 | 5,790 | 5,930 | +130 | +2.2% | 251,100 |
| 2018/09/11 | 5,740 | 5,810 | 5,720 | 5,800 | +100 | +1.8% | 303,700 |
| 2018/09/10 | 5,610 | 5,720 | 5,610 | 5,700 | +60 | +1.1% | 267,700 |
| 2018/09/07 | 5,490 | 5,650 | 5,490 | 5,640 | +130 | +2.4% | 278,100 |
| 2018/09/06 | 5,480 | 5,530 | 5,450 | 5,510 | ±0 | ±0% | 212,100 |
| 2018/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | -20 | -0.4% | 187,700 |
| 2018/09/04 | 5,500 | 5,540 | 5,450 | 5,530 | +40 | +0.7% | 138,500 |
| 2018/09/03 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 123,700 |
| 2018/08/31 | 5,490 | 5,540 | 5,470 | 5,510 | -20 | -0.4% | 225,200 |
| 2018/08/30 | 5,580 | 5,590 | 5,530 | 5,530 | ±0 | ±0% | 269,200 |
| 2018/08/29 | 5,500 | 5,560 | 5,480 | 5,530 | +30 | +0.5% | 181,700 |
| 2018/08/28 | 5,500 | 5,520 | 5,470 | 5,500 | +20 | +0.4% | 204,200 |
1651～
1700
件表示中 / 3764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 | 378,300円 | +10.8% | -9.1% | 2.78% | 10.91倍 | 1.08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 | 264,100円 | +1.4% | -14.7% | 2.46% | 10.34倍 | 0.93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 | 830,000円 | +1.9% | -8.2% | 2.80% | 14.57倍 | 1.47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 | 159,400円 | +3.8% | -29.9% | 2.13% | 18.50倍 | 1.16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 | 233,600円 | +10.4% | +36.2% | 4.37% | 15.84倍 | 0.88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
