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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2018/01/19 | 5,200 | 5,280 | 5,170 | 5,280 | +50 | +1% | 287,400 |
| 2018/01/18 | 5,220 | 5,270 | 5,190 | 5,230 | +60 | +1.2% | 482,300 |
| 2018/01/17 | 5,100 | 5,180 | 5,090 | 5,170 | +50 | +1% | 303,800 |
| 2018/01/16 | 5,130 | 5,180 | 5,120 | 5,120 | -40 | -0.8% | 118,400 |
| 2018/01/15 | 5,120 | 5,180 | 5,120 | 5,160 | +30 | +0.6% | 179,500 |
| 2018/01/12 | 5,170 | 5,180 | 5,110 | 5,130 | -30 | -0.6% | 234,000 |
| 2018/01/11 | 5,140 | 5,170 | 5,090 | 5,160 | ±0 | ±0% | 143,400 |
| 2018/01/10 | 5,120 | 5,180 | 5,120 | 5,160 | +30 | +0.6% | 157,900 |
| 2018/01/09 | 5,130 | 5,140 | 5,080 | 5,130 | +40 | +0.8% | 202,400 |
| 2018/01/05 | 5,110 | 5,140 | 5,030 | 5,090 | +20 | +0.4% | 216,000 |
| 2018/01/04 | 5,010 | 5,070 | 5,000 | 5,070 | +115 | +2.3% | 263,800 |
| 2017/12/29 | 4,980 | 4,985 | 4,940 | 4,955 | -25 | -0.5% | 168,300 |
| 2017/12/28 | 5,070 | 5,070 | 4,970 | 4,980 | -100 | -2% | 188,700 |
| 2017/12/27 | 5,110 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 136,900 |
| 2017/12/26 | 5,020 | 5,090 | 5,020 | 5,060 | ±0 | ±0% | 132,900 |
| 2017/12/25 | 5,040 | 5,080 | 5,020 | 5,060 | +40 | +0.8% | 135,500 |
| 2017/12/22 | 5,000 | 5,030 | 4,985 | 5,020 | +40 | +0.8% | 183,600 |
| 2017/12/21 | 4,995 | 5,020 | 4,960 | 4,980 | -30 | -0.6% | 203,500 |
| 2017/12/20 | 5,050 | 5,060 | 5,000 | 5,010 | -40 | -0.8% | 236,100 |
| 2017/12/19 | 5,130 | 5,130 | 5,050 | 5,050 | -70 | -1.4% | 173,500 |
| 2017/12/18 | 5,120 | 5,160 | 5,080 | 5,120 | +20 | +0.4% | 262,700 |
| 2017/12/15 | 5,130 | 5,160 | 5,070 | 5,100 | -50 | -1% | 380,800 |
| 2017/12/14 | 5,170 | 5,190 | 5,130 | 5,150 | +10 | +0.2% | 217,800 |
| 2017/12/13 | 5,190 | 5,200 | 5,110 | 5,140 | -50 | -1% | 277,000 |
| 2017/12/12 | 5,200 | 5,210 | 5,160 | 5,190 | -10 | -0.2% | 205,700 |
| 2017/12/11 | 5,150 | 5,200 | 5,110 | 5,200 | +70 | +1.4% | 294,200 |
| 2017/12/08 | 5,040 | 5,140 | 5,020 | 5,130 | +60 | +1.2% | 525,800 |
| 2017/12/07 | 5,070 | 5,110 | 5,050 | 5,070 | +30 | +0.6% | 285,000 |
| 2017/12/06 | 5,050 | 5,110 | 5,020 | 5,040 | -50 | -1% | 284,600 |
| 2017/12/05 | 5,020 | 5,100 | 5,000 | 5,090 | +70 | +1.4% | 245,700 |
| 2017/12/04 | 5,040 | 5,050 | 5,000 | 5,020 | ±0 | ±0% | 305,800 |
| 2017/12/01 | 5,000 | 5,040 | 4,945 | 5,020 | +60 | +1.2% | 391,900 |
| 2017/11/30 | 4,795 | 4,965 | 4,790 | 4,960 | +165 | +3.4% | 516,400 |
| 2017/11/29 | 4,765 | 4,795 | 4,740 | 4,795 | +90 | +1.9% | 299,300 |
| 2017/11/28 | 4,690 | 4,705 | 4,655 | 4,705 | +35 | +0.7% | 258,700 |
| 2017/11/27 | 4,655 | 4,690 | 4,640 | 4,670 | +55 | +1.2% | 235,100 |
| 2017/11/24 | 4,590 | 4,625 | 4,585 | 4,615 | +15 | +0.3% | 188,400 |
| 2017/11/22 | 4,640 | 4,650 | 4,595 | 4,600 | -5 | -0.1% | 189,900 |
| 2017/11/21 | 4,620 | 4,640 | 4,605 | 4,605 | +5 | +0.1% | 236,900 |
| 2017/11/20 | 4,620 | 4,620 | 4,585 | 4,600 | -45 | -1% | 268,800 |
| 2017/11/17 | 4,700 | 4,730 | 4,630 | 4,645 | -5 | -0.1% | 308,500 |
| 2017/11/16 | 4,605 | 4,680 | 4,600 | 4,650 | +10 | +0.2% | 306,400 |
| 2017/11/15 | 4,700 | 4,710 | 4,630 | 4,640 | -65 | -1.4% | 329,700 |
| 2017/11/14 | 4,735 | 4,770 | 4,700 | 4,705 | -10 | -0.2% | 229,200 |
| 2017/11/13 | 4,800 | 4,805 | 4,715 | 4,715 | -90 | -1.9% | 256,800 |
| 2017/11/10 | 4,830 | 4,870 | 4,800 | 4,805 | -85 | -1.7% | 467,000 |
1851～
1900
件表示中 / 3768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 | 373,600円 | +10.8% | -9.1% | 2.81% | 10.78倍 | 1.07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 | 268,100円 | +1.4% | -14.7% | 2.42% | 10.49倍 | 0.95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 | 848,500円 | +1.9% | -8.2% | 2.73% | 14.89倍 | 1.50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 | 159,600円 | +3.8% | -29.9% | 2.13% | 18.52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 | 232,100円 | +10.4% | +36.2% | 4.39% | 15.74倍 | 0.87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
