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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/01/31 | 933 | 936 | 926 | 928 | -13 | -1.4% | 1,159,000 |
| 2017/01/30 | 942 | 944 | 936 | 941 | -7 | -0.7% | 686,000 |
| 2017/01/27 | 949 | 959 | 946 | 948 | +2 | +0.2% | 952,000 |
| 2017/01/26 | 939 | 948 | 937 | 946 | +12 | +1.3% | 1,114,000 |
| 2017/01/25 | 944 | 948 | 931 | 934 | -1 | -0.1% | 654,000 |
| 2017/01/24 | 936 | 940 | 931 | 935 | -7 | -0.7% | 851,000 |
| 2017/01/23 | 948 | 949 | 938 | 942 | -16 | -1.7% | 1,131,000 |
| 2017/01/20 | 956 | 963 | 953 | 958 | -1 | -0.1% | 941,000 |
| 2017/01/19 | 962 | 968 | 952 | 959 | +2 | +0.2% | 1,172,000 |
| 2017/01/18 | 957 | 959 | 946 | 957 | +3 | +0.3% | 1,059,000 |
| 2017/01/17 | 970 | 970 | 953 | 954 | -14 | -1.4% | 1,216,000 |
| 2017/01/16 | 966 | 976 | 965 | 968 | -11 | -1.1% | 963,000 |
| 2017/01/13 | 976 | 980 | 964 | 979 | +4 | +0.4% | 1,246,000 |
| 2017/01/12 | 985 | 986 | 972 | 975 | -14 | -1.4% | 1,028,000 |
| 2017/01/11 | 993 | 995 | 987 | 989 | -3 | -0.3% | 881,000 |
| 2017/01/10 | 1,000 | 1,001 | 984 | 992 | -3 | -0.3% | 1,659,000 |
| 2017/01/06 | 982 | 998 | 979 | 995 | +19 | +1.9% | 1,246,000 |
| 2017/01/05 | 978 | 987 | 973 | 976 | -6 | -0.6% | 1,129,000 |
| 2017/01/04 | 971 | 982 | 968 | 982 | +21 | +2.2% | 1,296,000 |
| 2016/12/30 | 957 | 966 | 956 | 961 | -2 | -0.2% | 1,001,000 |
| 2016/12/29 | 973 | 973 | 959 | 963 | -6 | -0.6% | 892,000 |
| 2016/12/28 | 964 | 973 | 958 | 969 | +3 | +0.3% | 835,000 |
| 2016/12/27 | 973 | 974 | 965 | 966 | -5 | -0.5% | 940,000 |
| 2016/12/26 | 970 | 973 | 965 | 971 | +5 | +0.5% | 744,000 |
| 2016/12/22 | 971 | 972 | 960 | 966 | -4 | -0.4% | 786,000 |
| 2016/12/21 | 966 | 974 | 965 | 970 | -1 | -0.1% | 922,000 |
| 2016/12/20 | 959 | 974 | 957 | 971 | +10 | +1% | 1,026,000 |
| 2016/12/19 | 958 | 965 | 953 | 961 | +4 | +0.4% | 1,237,000 |
| 2016/12/16 | 949 | 957 | 945 | 957 | +13 | +1.4% | 1,460,000 |
| 2016/12/15 | 940 | 946 | 934 | 944 | +11 | +1.2% | 1,317,000 |
| 2016/12/14 | 938 | 945 | 933 | 933 | -3 | -0.3% | 926,000 |
| 2016/12/13 | 926 | 939 | 922 | 936 | +13 | +1.4% | 1,458,000 |
| 2016/12/12 | 920 | 929 | 916 | 923 | +7 | +0.8% | 1,729,000 |
2001～
2050
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
