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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 958 | 994 | 945 | 991 | +65 | +7% | 1,762,000 |
| 2016/01/21 | 954 | 967 | 924 | 926 | -26 | -2.7% | 1,510,000 |
| 2016/01/20 | 982 | 986 | 951 | 952 | -33 | -3.4% | 1,828,000 |
| 2016/01/19 | 990 | 1,000 | 978 | 985 | -12 | -1.2% | 1,422,000 |
| 2016/01/18 | 986 | 1,000 | 977 | 997 | ±0 | ±0% | 931,000 |
| 2016/01/15 | 1,000 | 1,006 | 988 | 997 | +9 | +0.9% | 908,000 |
| 2016/01/14 | 982 | 990 | 970 | 988 | -17 | -1.7% | 1,604,000 |
| 2016/01/13 | 990 | 1,008 | 989 | 1,005 | +22 | +2.2% | 1,161,000 |
| 2016/01/12 | 993 | 1,013 | 981 | 983 | -19 | -1.9% | 2,014,000 |
| 2016/01/08 | 1,000 | 1,025 | 999 | 1,002 | -11 | -1.1% | 2,016,000 |
| 2016/01/07 | 1,028 | 1,040 | 1,011 | 1,013 | -14 | -1.4% | 1,141,000 |
| 2016/01/06 | 1,033 | 1,047 | 1,017 | 1,027 | +4 | +0.4% | 1,070,000 |
| 2016/01/05 | 1,009 | 1,034 | 1,008 | 1,023 | +11 | +1.1% | 1,002,000 |
| 2016/01/04 | 1,037 | 1,047 | 1,009 | 1,012 | -38 | -3.6% | 1,124,000 |
| 2015/12/30 | 1,049 | 1,050 | 1,031 | 1,050 | +8 | +0.8% | 841,000 |
| 2015/12/29 | 1,035 | 1,043 | 1,022 | 1,042 | +3 | +0.3% | 728,000 |
| 2015/12/28 | 1,038 | 1,042 | 1,029 | 1,039 | +11 | +1.1% | 581,000 |
| 2015/12/25 | 1,020 | 1,037 | 1,018 | 1,028 | ±0 | ±0% | 556,000 |
| 2015/12/24 | 1,050 | 1,050 | 1,028 | 1,028 | -12 | -1.2% | 566,000 |
| 2015/12/22 | 1,013 | 1,042 | 1,013 | 1,040 | +19 | +1.9% | 726,000 |
| 2015/12/21 | 1,013 | 1,025 | 1,001 | 1,021 | -6 | -0.6% | 1,280,000 |
| 2015/12/18 | 1,040 | 1,069 | 1,026 | 1,027 | -21 | -2% | 2,170,000 |
| 2015/12/17 | 1,025 | 1,051 | 1,019 | 1,048 | +42 | +4.2% | 3,217,000 |
| 2015/12/16 | 996 | 1,008 | 989 | 1,006 | +24 | +2.4% | 1,204,000 |
| 2015/12/15 | 997 | 1,017 | 979 | 982 | -8 | -0.8% | 1,794,000 |
| 2015/12/14 | 973 | 990 | 965 | 990 | ±0 | ±0% | 1,163,000 |
| 2015/12/11 | 972 | 993 | 972 | 990 | +11 | +1.1% | 2,426,000 |
| 2015/12/10 | 978 | 985 | 975 | 979 | -9 | -0.9% | 1,088,000 |
| 2015/12/09 | 990 | 997 | 986 | 988 | -8 | -0.8% | 1,122,000 |
| 2015/12/08 | 1,000 | 1,003 | 993 | 996 | ±0 | ±0% | 849,000 |
| 2015/12/07 | 997 | 1,005 | 995 | 996 | +11 | +1.1% | 956,000 |
| 2015/12/04 | 990 | 996 | 982 | 985 | -26 | -2.6% | 1,351,000 |
| 2015/12/03 | 1,010 | 1,015 | 1,007 | 1,011 | ±0 | ±0% | 941,000 |
| 2015/12/02 | 1,015 | 1,019 | 1,009 | 1,011 | -4 | -0.4% | 1,014,000 |
| 2015/12/01 | 1,010 | 1,017 | 1,007 | 1,015 | +4 | +0.4% | 1,103,000 |
| 2015/11/30 | 1,001 | 1,013 | 996 | 1,011 | +2 | +0.2% | 1,667,000 |
| 2015/11/27 | 1,024 | 1,024 | 1,003 | 1,009 | -9 | -0.9% | 1,016,000 |
| 2015/11/26 | 1,018 | 1,023 | 1,014 | 1,018 | +2 | +0.2% | 816,000 |
| 2015/11/25 | 1,017 | 1,018 | 1,008 | 1,016 | -7 | -0.7% | 969,000 |
| 2015/11/24 | 1,007 | 1,024 | 1,006 | 1,023 | +7 | +0.7% | 1,396,000 |
| 2015/11/20 | 1,015 | 1,017 | 1,007 | 1,016 | +5 | +0.5% | 1,307,000 |
| 2015/11/19 | 1,004 | 1,019 | 998 | 1,011 | +13 | +1.3% | 1,405,000 |
| 2015/11/18 | 1,000 | 1,004 | 997 | 998 | +1 | +0.1% | 1,310,000 |
| 2015/11/17 | 999 | 1,000 | 990 | 997 | +8 | +0.8% | 1,389,000 |
| 2015/11/16 | 974 | 994 | 973 | 989 | -7 | -0.7% | 921,000 |
| 2015/11/13 | 991 | 999 | 982 | 996 | +1 | +0.1% | 1,469,000 |
| 2015/11/12 | 990 | 997 | 988 | 995 | +5 | +0.5% | 885,000 |
| 2015/11/11 | 973 | 993 | 966 | 990 | +17 | +1.7% | 1,513,000 |
| 2015/11/10 | 952 | 974 | 949 | 973 | +13 | +1.4% | 1,481,000 |
| 2015/11/09 | 962 | 969 | 956 | 960 | +3 | +0.3% | 1,417,000 |
2301～
2350
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
