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 |
|---|---|---|---|---|---|---|---|
| 2018/07/02 | 5,330 | 5,340 | 5,190 | 5,200 | -160 | -3% | 255,100 |
| 2018/06/29 | 5,520 | 5,520 | 5,360 | 5,360 | -90 | -1.7% | 405,700 |
| 2018/06/28 | 5,490 | 5,510 | 5,440 | 5,450 | -70 | -1.3% | 264,400 |
| 2018/06/27 | 5,460 | 5,540 | 5,430 | 5,520 | +10 | +0.2% | 278,200 |
| 2018/06/26 | 5,300 | 5,520 | 5,280 | 5,510 | +160 | +3% | 380,700 |
| 2018/06/25 | 5,440 | 5,440 | 5,340 | 5,350 | -80 | -1.5% | 309,500 |
| 2018/06/22 | 5,420 | 5,460 | 5,410 | 5,430 | -20 | -0.4% | 163,400 |
| 2018/06/21 | 5,430 | 5,520 | 5,430 | 5,450 | ±0 | ±0% | 287,900 |
| 2018/06/20 | 5,410 | 5,470 | 5,390 | 5,450 | +20 | +0.4% | 281,500 |
| 2018/06/19 | 5,440 | 5,490 | 5,420 | 5,430 | -50 | -0.9% | 205,900 |
| 2018/06/18 | 5,470 | 5,490 | 5,430 | 5,480 | +20 | +0.4% | 154,900 |
| 2018/06/15 | 5,440 | 5,490 | 5,430 | 5,460 | +40 | +0.7% | 338,900 |
| 2018/06/14 | 5,450 | 5,490 | 5,410 | 5,420 | -50 | -0.9% | 245,200 |
| 2018/06/13 | 5,460 | 5,500 | 5,440 | 5,470 | +10 | +0.2% | 160,900 |
| 2018/06/12 | 5,390 | 5,500 | 5,370 | 5,460 | +100 | +1.9% | 304,600 |
| 2018/06/11 | 5,280 | 5,370 | 5,260 | 5,360 | +90 | +1.7% | 264,500 |
| 2018/06/08 | 5,240 | 5,310 | 5,220 | 5,270 | +70 | +1.3% | 490,400 |
| 2018/06/07 | 5,210 | 5,220 | 5,180 | 5,200 | ±0 | ±0% | 252,800 |
| 2018/06/06 | 5,140 | 5,200 | 5,120 | 5,200 | +50 | +1% | 217,100 |
| 2018/06/05 | 5,140 | 5,160 | 5,110 | 5,150 | +20 | +0.4% | 182,000 |
| 2018/06/04 | 5,120 | 5,150 | 5,080 | 5,130 | +40 | +0.8% | 194,100 |
| 2018/06/01 | 5,050 | 5,130 | 5,020 | 5,090 | +30 | +0.6% | 319,800 |
| 2018/05/31 | 4,975 | 5,080 | 4,960 | 5,060 | +80 | +1.6% | 1,092,100 |
| 2018/05/30 | 4,945 | 5,000 | 4,925 | 4,980 | -50 | -1% | 334,400 |
| 2018/05/29 | 4,995 | 5,040 | 4,980 | 5,030 | +30 | +0.6% | 248,400 |
| 2018/05/28 | 5,000 | 5,040 | 4,990 | 5,000 | +20 | +0.4% | 224,700 |
| 2018/05/25 | 4,960 | 4,995 | 4,925 | 4,980 | +35 | +0.7% | 214,200 |
| 2018/05/24 | 4,915 | 4,965 | 4,910 | 4,945 | +25 | +0.5% | 275,800 |
| 2018/05/23 | 4,885 | 4,940 | 4,885 | 4,920 | -35 | -0.7% | 317,600 |
| 2018/05/22 | 4,900 | 4,960 | 4,880 | 4,955 | +35 | +0.7% | 197,100 |
| 2018/05/21 | 4,925 | 4,955 | 4,920 | 4,920 | -30 | -0.6% | 130,500 |
| 2018/05/18 | 4,950 | 4,970 | 4,910 | 4,950 | +25 | +0.5% | 192,500 |
| 2018/05/17 | 4,905 | 4,940 | 4,880 | 4,925 | +15 | +0.3% | 215,200 |
| 2018/05/16 | 4,945 | 4,955 | 4,910 | 4,910 | -35 | -0.7% | 236,300 |
| 2018/05/15 | 4,915 | 4,955 | 4,880 | 4,945 | +40 | +0.8% | 272,600 |
| 2018/05/14 | 4,865 | 4,910 | 4,845 | 4,905 | +30 | +0.6% | 283,900 |
| 2018/05/11 | 4,895 | 4,910 | 4,845 | 4,875 | -25 | -0.5% | 323,700 |
| 2018/05/10 | 4,910 | 4,915 | 4,860 | 4,900 | +5 | +0.1% | 325,000 |
| 2018/05/09 | 4,895 | 4,915 | 4,860 | 4,895 | +10 | +0.2% | 366,800 |
| 2018/05/08 | 4,960 | 4,975 | 4,865 | 4,885 | -55 | -1.1% | 468,400 |
| 2018/05/07 | 4,920 | 4,940 | 4,860 | 4,940 | +20 | +0.4% | 342,200 |
| 2018/05/02 | 4,985 | 4,985 | 4,895 | 4,920 | -55 | -1.1% | 245,500 |
| 2018/05/01 | 4,955 | 5,010 | 4,935 | 4,975 | -35 | -0.7% | 396,700 |
| 2018/04/27 | 4,970 | 5,010 | 4,930 | 5,010 | +65 | +1.3% | 484,300 |
| 2018/04/26 | 4,900 | 4,950 | 4,850 | 4,945 | +55 | +1.1% | 411,200 |
| 2018/04/25 | 4,850 | 4,895 | 4,830 | 4,890 | +40 | +0.8% | 286,600 |
| 2018/04/24 | 4,845 | 4,860 | 4,785 | 4,850 | +30 | +0.6% | 266,300 |
| 2018/04/23 | 4,845 | 4,880 | 4,800 | 4,820 | -25 | -0.5% | 221,300 |
| 2018/04/20 | 4,825 | 4,885 | 4,815 | 4,845 | +50 | +1% | 303,700 |
| 2018/04/19 | 4,790 | 4,835 | 4,765 | 4,795 | +40 | +0.8% | 353,700 |
1701～
1750
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
