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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 886 | 897 | 884 | 897 | +8 | +0.9% | 1,409,000 |
| 2017/04/11 | 881 | 890 | 880 | 889 | +5 | +0.6% | 1,303,000 |
| 2017/04/10 | 888 | 893 | 881 | 884 | +6 | +0.7% | 1,133,000 |
| 2017/04/07 | 880 | 886 | 871 | 878 | +3 | +0.3% | 1,535,000 |
| 2017/04/06 | 890 | 892 | 871 | 875 | -17 | -1.9% | 1,877,000 |
| 2017/04/05 | 887 | 893 | 886 | 892 | -1 | -0.1% | 1,483,000 |
| 2017/04/04 | 890 | 901 | 884 | 893 | +4 | +0.4% | 2,060,000 |
| 2017/04/03 | 887 | 893 | 882 | 889 | +7 | +0.8% | 1,828,000 |
| 2017/03/31 | 900 | 910 | 882 | 882 | -6 | -0.7% | 2,691,000 |
| 2017/03/30 | 900 | 906 | 888 | 888 | -20 | -2.2% | 2,055,000 |
| 2017/03/29 | 910 | 912 | 903 | 908 | -11 | -1.2% | 1,894,000 |
| 2017/03/28 | 917 | 922 | 914 | 919 | +2 | +0.2% | 2,978,000 |
| 2017/03/27 | 920 | 924 | 914 | 917 | -9 | -1% | 1,336,000 |
| 2017/03/24 | 916 | 929 | 914 | 926 | +11 | +1.2% | 1,472,000 |
| 2017/03/23 | 903 | 916 | 900 | 915 | +15 | +1.7% | 1,210,000 |
| 2017/03/22 | 906 | 910 | 900 | 900 | -14 | -1.5% | 1,467,000 |
| 2017/03/21 | 905 | 921 | 902 | 914 | +3 | +0.3% | 1,354,000 |
| 2017/03/17 | 911 | 913 | 906 | 911 | -4 | -0.4% | 1,272,000 |
| 2017/03/16 | 910 | 916 | 905 | 915 | -2 | -0.2% | 1,219,000 |
| 2017/03/15 | 916 | 919 | 911 | 917 | +1 | +0.1% | 846,000 |
| 2017/03/14 | 917 | 924 | 915 | 916 | -8 | -0.9% | 963,000 |
| 2017/03/13 | 912 | 924 | 908 | 924 | +12 | +1.3% | 1,089,000 |
| 2017/03/10 | 901 | 914 | 901 | 912 | +11 | +1.2% | 2,309,000 |
| 2017/03/09 | 900 | 901 | 894 | 901 | +2 | +0.2% | 1,174,000 |
| 2017/03/08 | 901 | 903 | 895 | 899 | -2 | -0.2% | 1,268,000 |
| 2017/03/07 | 894 | 901 | 892 | 901 | +6 | +0.7% | 1,129,000 |
| 2017/03/06 | 905 | 906 | 891 | 895 | -9 | -1% | 1,257,000 |
| 2017/03/03 | 914 | 915 | 900 | 904 | -8 | -0.9% | 1,408,000 |
| 2017/03/02 | 910 | 913 | 902 | 912 | +11 | +1.2% | 1,978,000 |
| 2017/03/01 | 896 | 904 | 890 | 901 | +18 | +2% | 2,053,000 |
| 2017/02/28 | 884 | 898 | 882 | 883 | +6 | +0.7% | 1,978,000 |
| 2017/02/27 | 877 | 881 | 872 | 877 | -6 | -0.7% | 1,409,000 |
| 2017/02/24 | 883 | 888 | 880 | 883 | -4 | -0.5% | 1,098,000 |
| 2017/02/23 | 886 | 891 | 877 | 887 | +1 | +0.1% | 1,329,000 |
| 2017/02/22 | 891 | 892 | 883 | 886 | -9 | -1% | 1,133,000 |
| 2017/02/21 | 884 | 896 | 884 | 895 | +12 | +1.4% | 864,000 |
| 2017/02/20 | 885 | 889 | 876 | 883 | -2 | -0.2% | 1,081,000 |
| 2017/02/17 | 890 | 894 | 881 | 885 | -12 | -1.3% | 1,526,000 |
| 2017/02/16 | 900 | 903 | 889 | 897 | -8 | -0.9% | 1,804,000 |
| 2017/02/15 | 897 | 908 | 893 | 905 | +14 | +1.6% | 2,549,000 |
| 2017/02/14 | 906 | 908 | 890 | 891 | -14 | -1.5% | 1,255,000 |
| 2017/02/13 | 910 | 915 | 903 | 905 | +1 | +0.1% | 1,230,000 |
| 2017/02/10 | 895 | 908 | 887 | 904 | +24 | +2.7% | 1,709,000 |
| 2017/02/09 | 882 | 886 | 878 | 880 | -4 | -0.5% | 1,312,000 |
| 2017/02/08 | 878 | 885 | 875 | 884 | +12 | +1.4% | 1,460,000 |
| 2017/02/07 | 868 | 877 | 867 | 872 | ±0 | ±0% | 1,527,000 |
| 2017/02/06 | 890 | 890 | 866 | 872 | -17 | -1.9% | 2,498,000 |
| 2017/02/03 | 902 | 908 | 888 | 889 | -11 | -1.2% | 1,684,000 |
| 2017/02/02 | 920 | 923 | 897 | 900 | -29 | -3.1% | 1,877,000 |
| 2017/02/01 | 923 | 930 | 921 | 929 | +1 | +0.1% | 797,000 |
2001～
2050
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
