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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 2016/12/09 | 881 | 919 | 881 | 916 | +29 | +3.3% | 3,041,000 |
| 2016/12/08 | 890 | 892 | 881 | 887 | +7 | +0.8% | 1,281,000 |
| 2016/12/07 | 880 | 884 | 876 | 880 | +6 | +0.7% | 1,165,000 |
| 2016/12/06 | 893 | 893 | 872 | 874 | -11 | -1.2% | 1,874,000 |
| 2016/12/05 | 888 | 894 | 881 | 885 | -3 | -0.3% | 1,130,000 |
| 2016/12/02 | 900 | 904 | 884 | 888 | -16 | -1.8% | 1,984,000 |
| 2016/12/01 | 918 | 919 | 900 | 904 | -8 | -0.9% | 2,133,000 |
| 2016/11/30 | 923 | 924 | 912 | 912 | -11 | -1.2% | 3,934,000 |
| 2016/11/29 | 914 | 924 | 912 | 923 | +1 | +0.1% | 1,490,000 |
| 2016/11/28 | 921 | 925 | 919 | 922 | -4 | -0.4% | 1,294,000 |
| 2016/11/25 | 919 | 928 | 918 | 926 | +8 | +0.9% | 1,445,000 |
| 2016/11/24 | 917 | 920 | 910 | 918 | +5 | +0.5% | 1,081,000 |
| 2016/11/22 | 908 | 916 | 904 | 913 | +5 | +0.6% | 1,075,000 |
| 2016/11/21 | 906 | 910 | 903 | 908 | +2 | +0.2% | 1,073,000 |
| 2016/11/18 | 887 | 909 | 882 | 906 | +21 | +2.4% | 2,165,000 |
| 2016/11/17 | 877 | 886 | 872 | 885 | +5 | +0.6% | 1,351,000 |
| 2016/11/16 | 876 | 880 | 870 | 880 | +10 | +1.1% | 1,217,000 |
| 2016/11/15 | 880 | 881 | 867 | 870 | -13 | -1.5% | 1,103,000 |
| 2016/11/14 | 874 | 883 | 868 | 883 | +18 | +2.1% | 1,377,000 |
| 2016/11/11 | 874 | 874 | 862 | 865 | +4 | +0.5% | 1,860,000 |
| 2016/11/10 | 860 | 863 | 846 | 861 | +36 | +4.4% | 1,939,000 |
| 2016/11/09 | 854 | 865 | 821 | 825 | -26 | -3.1% | 2,387,000 |
| 2016/11/08 | 867 | 867 | 850 | 851 | -16 | -1.8% | 1,105,000 |
| 2016/11/07 | 857 | 870 | 853 | 867 | +18 | +2.1% | 1,240,000 |
| 2016/11/04 | 865 | 866 | 847 | 849 | -13 | -1.5% | 1,710,000 |
| 2016/11/02 | 868 | 868 | 857 | 862 | -10 | -1.1% | 1,192,000 |
2101～
2150
件表示中 / 3766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 | 380,800円 | +10.8% | -9.1% | 2.76% | 10.98倍 | 1.09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 | 269,600円 | +1.4% | -14.7% | 2.41% | 10.55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 | 837,400円 | +1.9% | -8.2% | 2.77% | 14.70倍 | 1.48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 | 161,400円 | +3.8% | -29.9% | 2.11% | 18.73倍 | 1.17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 | 236,400円 | +10.4% | +36.2% | 4.31% | 16.04倍 | 0.89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
