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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 4,440 | 4,560 | 4,435 | 4,550 | +85 | +1.9% | 263,100 |
| 2018/04/02 | 4,520 | 4,555 | 4,465 | 4,465 | -80 | -1.8% | 157,300 |
| 2018/03/30 | 4,590 | 4,590 | 4,520 | 4,545 | +5 | +0.1% | 216,600 |
| 2018/03/29 | 4,540 | 4,595 | 4,485 | 4,540 | +20 | +0.4% | 303,400 |
| 2018/03/28 | 4,505 | 4,520 | 4,450 | 4,520 | -70 | -1.5% | 344,800 |
| 2018/03/27 | 4,450 | 4,600 | 4,450 | 4,590 | +145 | +3.3% | 708,700 |
| 2018/03/26 | 4,425 | 4,445 | 4,350 | 4,445 | ±0 | ±0% | 472,600 |
| 2018/03/23 | 4,465 | 4,485 | 4,420 | 4,445 | -105 | -2.3% | 534,100 |
| 2018/03/22 | 4,530 | 4,570 | 4,500 | 4,550 | -25 | -0.5% | 251,700 |
| 2018/03/20 | 4,510 | 4,580 | 4,475 | 4,575 | +35 | +0.8% | 242,300 |
| 2018/03/19 | 4,575 | 4,585 | 4,525 | 4,540 | -65 | -1.4% | 187,700 |
| 2018/03/16 | 4,605 | 4,610 | 4,570 | 4,605 | +40 | +0.9% | 312,800 |
| 2018/03/15 | 4,545 | 4,575 | 4,515 | 4,565 | ±0 | ±0% | 190,700 |
| 2018/03/14 | 4,555 | 4,585 | 4,535 | 4,565 | -15 | -0.3% | 200,100 |
| 2018/03/13 | 4,510 | 4,580 | 4,510 | 4,580 | +65 | +1.4% | 222,000 |
| 2018/03/12 | 4,550 | 4,570 | 4,500 | 4,515 | +10 | +0.2% | 249,900 |
| 2018/03/09 | 4,595 | 4,605 | 4,495 | 4,505 | -70 | -1.5% | 618,700 |
| 2018/03/08 | 4,620 | 4,620 | 4,550 | 4,575 | +15 | +0.3% | 248,700 |
| 2018/03/07 | 4,535 | 4,595 | 4,520 | 4,560 | -20 | -0.4% | 295,700 |
| 2018/03/06 | 4,595 | 4,630 | 4,570 | 4,580 | +5 | +0.1% | 220,900 |
| 2018/03/05 | 4,550 | 4,575 | 4,520 | 4,575 | +25 | +0.5% | 326,000 |
| 2018/03/02 | 4,600 | 4,600 | 4,500 | 4,550 | -120 | -2.6% | 489,800 |
| 2018/03/01 | 4,685 | 4,685 | 4,635 | 4,670 | -25 | -0.5% | 325,300 |
| 2018/02/28 | 4,690 | 4,760 | 4,685 | 4,695 | -10 | -0.2% | 352,800 |
| 2018/02/27 | 4,765 | 4,765 | 4,700 | 4,705 | -10 | -0.2% | 199,200 |
| 2018/02/26 | 4,700 | 4,730 | 4,665 | 4,715 | +85 | +1.8% | 227,300 |
| 2018/02/23 | 4,700 | 4,705 | 4,620 | 4,630 | -30 | -0.6% | 348,900 |
| 2018/02/22 | 4,725 | 4,735 | 4,640 | 4,660 | -80 | -1.7% | 336,500 |
| 2018/02/21 | 4,820 | 4,840 | 4,730 | 4,740 | -125 | -2.6% | 435,700 |
| 2018/02/20 | 4,830 | 4,880 | 4,820 | 4,865 | +60 | +1.2% | 331,800 |
| 2018/02/19 | 4,745 | 4,815 | 4,710 | 4,805 | +100 | +2.1% | 207,100 |
| 2018/02/16 | 4,670 | 4,745 | 4,665 | 4,705 | +30 | +0.6% | 278,100 |
| 2018/02/15 | 4,725 | 4,730 | 4,655 | 4,675 | +5 | +0.1% | 308,900 |
| 2018/02/14 | 4,695 | 4,740 | 4,645 | 4,670 | +5 | +0.1% | 382,400 |
| 2018/02/13 | 4,805 | 4,805 | 4,650 | 4,665 | -85 | -1.8% | 416,800 |
| 2018/02/09 | 4,680 | 4,755 | 4,670 | 4,750 | -35 | -0.7% | 451,900 |
| 2018/02/08 | 4,805 | 4,850 | 4,765 | 4,785 | -20 | -0.4% | 334,100 |
| 2018/02/07 | 4,920 | 4,990 | 4,795 | 4,805 | -15 | -0.3% | 427,900 |
| 2018/02/06 | 4,885 | 4,890 | 4,760 | 4,820 | -190 | -3.8% | 595,000 |
| 2018/02/05 | 5,170 | 5,220 | 4,995 | 5,010 | -270 | -5.1% | 452,800 |
| 2018/02/02 | 5,220 | 5,320 | 5,180 | 5,280 | +30 | +0.6% | 294,900 |
| 2018/02/01 | 5,210 | 5,250 | 5,160 | 5,250 | +70 | +1.4% | 262,300 |
| 2018/01/31 | 5,210 | 5,250 | 5,170 | 5,180 | -20 | -0.4% | 360,100 |
| 2018/01/30 | 5,230 | 5,260 | 5,180 | 5,200 | -70 | -1.3% | 245,900 |
| 2018/01/29 | 5,380 | 5,400 | 5,240 | 5,270 | -50 | -0.9% | 249,700 |
| 2018/01/26 | 5,340 | 5,380 | 5,300 | 5,320 | ±0 | ±0% | 236,600 |
| 2018/01/25 | 5,300 | 5,330 | 5,280 | 5,320 | -10 | -0.2% | 247,500 |
| 2018/01/24 | 5,270 | 5,330 | 5,270 | 5,330 | +30 | +0.6% | 187,000 |
| 2018/01/23 | 5,290 | 5,330 | 5,280 | 5,300 | +30 | +0.6% | 188,900 |
| 2018/01/22 | 5,230 | 5,270 | 5,220 | 5,270 | -10 | -0.2% | 170,900 |
1801～
1850
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
