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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,594 | 3,606 | 3,427 | 3,465 | -129 | -3.6% | 628,000 |
| 2024/09/17 | 3,610 | 3,639 | 3,559 | 3,594 | -14 | -0.4% | 312,300 |
| 2024/09/13 | 3,643 | 3,647 | 3,605 | 3,608 | -37 | -1% | 290,400 |
| 2024/09/12 | 3,605 | 3,676 | 3,593 | 3,645 | +83 | +2.3% | 319,300 |
| 2024/09/11 | 3,645 | 3,645 | 3,543 | 3,562 | -102 | -2.8% | 366,600 |
| 2024/09/10 | 3,576 | 3,686 | 3,569 | 3,664 | +89 | +2.5% | 405,800 |
| 2024/09/09 | 3,543 | 3,576 | 3,513 | 3,575 | +3 | +0.1% | 246,400 |
| 2024/09/06 | 3,585 | 3,608 | 3,557 | 3,572 | -9 | -0.3% | 232,900 |
| 2024/09/05 | 3,540 | 3,618 | 3,522 | 3,581 | +20 | +0.6% | 257,100 |
| 2024/09/04 | 3,560 | 3,585 | 3,548 | 3,561 | -32 | -0.9% | 348,800 |
| 2024/09/03 | 3,555 | 3,609 | 3,553 | 3,593 | +34 | +1% | 217,100 |
| 2024/09/02 | 3,575 | 3,584 | 3,547 | 3,559 | -5 | -0.1% | 173,600 |
| 2024/08/30 | 3,570 | 3,581 | 3,542 | 3,564 | -10 | -0.3% | 352,100 |
| 2024/08/29 | 3,600 | 3,610 | 3,555 | 3,574 | -33 | -0.9% | 264,100 |
| 2024/08/28 | 3,613 | 3,616 | 3,584 | 3,607 | -7 | -0.2% | 176,000 |
| 2024/08/27 | 3,636 | 3,642 | 3,612 | 3,614 | -11 | -0.3% | 151,500 |
| 2024/08/26 | 3,565 | 3,626 | 3,542 | 3,625 | +61 | +1.7% | 249,900 |
| 2024/08/23 | 3,570 | 3,593 | 3,564 | 3,564 | -4 | -0.1% | 145,800 |
| 2024/08/22 | 3,577 | 3,580 | 3,538 | 3,568 | +2 | +0.1% | 146,500 |
| 2024/08/21 | 3,574 | 3,592 | 3,562 | 3,566 | -21 | -0.6% | 124,400 |
| 2024/08/20 | 3,522 | 3,594 | 3,518 | 3,587 | +88 | +2.5% | 266,200 |
| 2024/08/19 | 3,534 | 3,534 | 3,479 | 3,499 | -42 | -1.2% | 298,100 |
| 2024/08/16 | 3,525 | 3,542 | 3,509 | 3,541 | +49 | +1.4% | 273,100 |
| 2024/08/15 | 3,534 | 3,548 | 3,487 | 3,492 | -38 | -1.1% | 302,600 |
| 2024/08/14 | 3,485 | 3,555 | 3,472 | 3,530 | +52 | +1.5% | 296,900 |
| 2024/08/13 | 3,459 | 3,478 | 3,423 | 3,478 | +32 | +0.9% | 425,300 |
| 2024/08/09 | 3,500 | 3,546 | 3,409 | 3,446 | -31 | -0.9% | 507,900 |
| 2024/08/08 | 3,370 | 3,528 | 3,362 | 3,477 | +37 | +1.1% | 601,100 |
| 2024/08/07 | 3,412 | 3,493 | 3,367 | 3,440 | +21 | +0.6% | 698,100 |
| 2024/08/06 | 3,349 | 3,490 | 3,328 | 3,419 | +210 | +6.5% | 556,300 |
| 2024/08/05 | 3,361 | 3,469 | 3,200 | 3,209 | -314 | -8.9% | 827,300 |
| 2024/08/02 | 3,630 | 3,636 | 3,521 | 3,523 | -146 | -4% | 577,800 |
| 2024/08/01 | 3,720 | 3,722 | 3,637 | 3,669 | -94 | -2.5% | 330,600 |
| 2024/07/31 | 3,750 | 3,773 | 3,721 | 3,763 | +32 | +0.9% | 266,700 |
| 2024/07/30 | 3,755 | 3,772 | 3,731 | 3,731 | -22 | -0.6% | 182,500 |
| 2024/07/29 | 3,727 | 3,780 | 3,721 | 3,753 | +35 | +0.9% | 227,500 |
| 2024/07/26 | 3,735 | 3,742 | 3,687 | 3,718 | -14 | -0.4% | 306,600 |
| 2024/07/25 | 3,701 | 3,774 | 3,701 | 3,732 | +26 | +0.7% | 377,700 |
| 2024/07/24 | 3,795 | 3,799 | 3,706 | 3,706 | -110 | -2.9% | 282,700 |
| 2024/07/23 | 3,821 | 3,841 | 3,793 | 3,816 | -22 | -0.6% | 230,300 |
| 2024/07/22 | 3,800 | 3,867 | 3,790 | 3,838 | +42 | +1.1% | 324,400 |
| 2024/07/19 | 3,801 | 3,815 | 3,774 | 3,796 | -13 | -0.3% | 257,200 |
| 2024/07/18 | 3,821 | 3,858 | 3,809 | 3,809 | +1 | ±0% | 340,800 |
| 2024/07/17 | 3,779 | 3,820 | 3,758 | 3,808 | +55 | +1.5% | 263,100 |
| 2024/07/16 | 3,795 | 3,796 | 3,735 | 3,753 | -35 | -0.9% | 264,900 |
| 2024/07/12 | 3,750 | 3,795 | 3,737 | 3,788 | +38 | +1% | 411,500 |
| 2024/07/11 | 3,709 | 3,766 | 3,684 | 3,750 | +60 | +1.6% | 308,700 |
| 2024/07/10 | 3,677 | 3,696 | 3,663 | 3,690 | +2 | +0.1% | 288,900 |
| 2024/07/09 | 3,664 | 3,699 | 3,647 | 3,688 | +25 | +0.7% | 274,800 |
| 2024/07/08 | 3,670 | 3,677 | 3,657 | 3,663 | -14 | -0.4% | 240,600 |
151～
200
件表示中 / 3692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 | 394,600円 | +15.0% | +23.3% | 2.53% | 11.38倍 | 1.13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 |
| ＪＲ九州 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82倍 | 1.31倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 東 武 | 267,700円 | +1.4% | -14.7% | 2.43% | 10.69倍 | 0.96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 |
| セイノーＨＤ | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80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 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.31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 |
市場注目の銘柄
チャート関連のコラム
