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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 960 | 965 | 958 | 958 | -4 | -0.4% | 570,000 |
| 2017/06/23 | 965 | 965 | 956 | 962 | ±0 | ±0% | 1,131,000 |
| 2017/06/22 | 964 | 967 | 957 | 962 | ±0 | ±0% | 874,000 |
| 2017/06/21 | 954 | 966 | 953 | 962 | +3 | +0.3% | 856,000 |
| 2017/06/20 | 957 | 964 | 953 | 959 | +3 | +0.3% | 1,125,000 |
| 2017/06/19 | 950 | 963 | 950 | 956 | +5 | +0.5% | 907,000 |
| 2017/06/16 | 956 | 956 | 945 | 951 | +1 | +0.1% | 1,285,000 |
| 2017/06/15 | 946 | 955 | 941 | 950 | +7 | +0.7% | 943,000 |
| 2017/06/14 | 927 | 944 | 926 | 943 | +11 | +1.2% | 918,000 |
| 2017/06/13 | 923 | 934 | 921 | 932 | +8 | +0.9% | 606,000 |
| 2017/06/12 | 921 | 929 | 920 | 924 | -3 | -0.3% | 698,000 |
| 2017/06/09 | 930 | 935 | 923 | 927 | -7 | -0.7% | 1,939,000 |
| 2017/06/08 | 947 | 947 | 933 | 934 | -12 | -1.3% | 960,000 |
| 2017/06/07 | 947 | 950 | 939 | 946 | ±0 | ±0% | 1,419,000 |
| 2017/06/06 | 952 | 955 | 946 | 946 | -11 | -1.1% | 1,146,000 |
| 2017/06/05 | 948 | 960 | 945 | 957 | +7 | +0.7% | 887,000 |
| 2017/06/02 | 940 | 951 | 936 | 950 | +13 | +1.4% | 2,031,000 |
| 2017/06/01 | 923 | 938 | 921 | 937 | +17 | +1.8% | 1,594,000 |
| 2017/05/31 | 918 | 923 | 914 | 920 | +2 | +0.2% | 1,591,000 |
| 2017/05/30 | 922 | 925 | 917 | 918 | -7 | -0.8% | 847,000 |
| 2017/05/29 | 923 | 928 | 921 | 925 | +7 | +0.8% | 778,000 |
| 2017/05/26 | 923 | 925 | 917 | 918 | -9 | -1% | 1,440,000 |
| 2017/05/25 | 914 | 929 | 914 | 927 | +10 | +1.1% | 1,534,000 |
| 2017/05/24 | 917 | 918 | 913 | 917 | +8 | +0.9% | 1,002,000 |
| 2017/05/23 | 905 | 916 | 903 | 909 | +4 | +0.4% | 852,000 |
| 2017/05/22 | 900 | 906 | 896 | 905 | +4 | +0.4% | 601,000 |
| 2017/05/19 | 905 | 905 | 894 | 901 | -5 | -0.6% | 1,362,000 |
| 2017/05/18 | 898 | 908 | 897 | 906 | ±0 | ±0% | 1,161,000 |
| 2017/05/17 | 894 | 908 | 893 | 906 | +11 | +1.2% | 1,685,000 |
| 2017/05/16 | 892 | 898 | 891 | 895 | +3 | +0.3% | 997,000 |
| 2017/05/15 | 888 | 898 | 887 | 892 | ±0 | ±0% | 1,165,000 |
| 2017/05/12 | 886 | 894 | 884 | 892 | +7 | +0.8% | 1,523,000 |
| 2017/05/11 | 891 | 892 | 883 | 885 | -6 | -0.7% | 1,207,000 |
| 2017/05/10 | 897 | 900 | 885 | 891 | -9 | -1% | 1,356,000 |
| 2017/05/09 | 904 | 907 | 896 | 900 | -2 | -0.2% | 1,298,000 |
| 2017/05/08 | 897 | 904 | 892 | 902 | +19 | +2.2% | 1,841,000 |
| 2017/05/02 | 880 | 886 | 879 | 883 | +3 | +0.3% | 1,073,000 |
| 2017/05/01 | 888 | 888 | 868 | 880 | -12 | -1.3% | 2,321,000 |
| 2017/04/28 | 906 | 907 | 888 | 892 | -16 | -1.8% | 1,368,000 |
| 2017/04/27 | 913 | 918 | 905 | 908 | -6 | -0.7% | 1,078,000 |
| 2017/04/26 | 908 | 916 | 906 | 914 | +3 | +0.3% | 1,243,000 |
| 2017/04/25 | 900 | 913 | 897 | 911 | +15 | +1.7% | 1,304,000 |
| 2017/04/24 | 891 | 898 | 885 | 896 | +16 | +1.8% | 1,119,000 |
| 2017/04/21 | 881 | 882 | 873 | 880 | +8 | +0.9% | 1,211,000 |
| 2017/04/20 | 881 | 882 | 871 | 872 | -9 | -1% | 1,377,000 |
| 2017/04/19 | 889 | 893 | 880 | 881 | -16 | -1.8% | 1,495,000 |
| 2017/04/18 | 901 | 902 | 894 | 897 | -3 | -0.3% | 1,061,000 |
| 2017/04/17 | 882 | 902 | 882 | 900 | +14 | +1.6% | 1,006,000 |
| 2017/04/14 | 903 | 903 | 881 | 886 | -8 | -0.9% | 1,546,000 |
| 2017/04/13 | 890 | 897 | 888 | 894 | -3 | -0.3% | 1,001,000 |
1951～
2000
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
