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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 1,001 | 1,008 | 969 | 980 | -31 | -3.1% | 2,100,000 |
| 2015/03/26 | 1,030 | 1,030 | 1,010 | 1,011 | -22 | -2.1% | 2,079,000 |
| 2015/03/25 | 1,039 | 1,041 | 1,023 | 1,033 | -6 | -0.6% | 1,460,000 |
| 2015/03/24 | 1,045 | 1,048 | 1,033 | 1,039 | -7 | -0.7% | 1,557,000 |
| 2015/03/23 | 1,046 | 1,053 | 1,042 | 1,046 | +2 | +0.2% | 798,000 |
| 2015/03/20 | 1,049 | 1,056 | 1,040 | 1,044 | -7 | -0.7% | 1,697,000 |
| 2015/03/19 | 1,032 | 1,058 | 1,032 | 1,051 | +13 | +1.3% | 2,187,000 |
| 2015/03/18 | 1,014 | 1,041 | 1,012 | 1,038 | +29 | +2.9% | 1,613,000 |
| 2015/03/17 | 1,010 | 1,014 | 1,005 | 1,009 | ±0 | ±0% | 1,439,000 |
| 2015/03/16 | 1,005 | 1,010 | 1,001 | 1,009 | +3 | +0.3% | 1,014,000 |
| 2015/03/13 | 1,008 | 1,010 | 1,001 | 1,006 | ±0 | ±0% | 3,428,000 |
| 2015/03/12 | 1,000 | 1,009 | 997 | 1,006 | +10 | +1% | 1,250,000 |
| 2015/03/11 | 981 | 1,002 | 981 | 996 | +6 | +0.6% | 914,000 |
| 2015/03/10 | 1,000 | 1,003 | 983 | 990 | -2 | -0.2% | 1,545,000 |
| 2015/03/09 | 993 | 998 | 987 | 992 | -9 | -0.9% | 1,013,000 |
| 2015/03/06 | 999 | 1,003 | 995 | 1,001 | +6 | +0.6% | 1,017,000 |
| 2015/03/05 | 987 | 998 | 984 | 995 | +14 | +1.4% | 1,173,000 |
| 2015/03/04 | 987 | 989 | 972 | 981 | -6 | -0.6% | 867,000 |
| 2015/03/03 | 987 | 992 | 981 | 987 | +2 | +0.2% | 1,068,000 |
| 2015/03/02 | 992 | 1,002 | 983 | 985 | -9 | -0.9% | 1,589,000 |
| 2015/02/27 | 1,010 | 1,012 | 991 | 994 | -12 | -1.2% | 1,678,000 |
| 2015/02/26 | 993 | 1,007 | 989 | 1,006 | +13 | +1.3% | 1,772,000 |
| 2015/02/25 | 999 | 1,004 | 992 | 993 | -5 | -0.5% | 1,245,000 |
| 2015/02/24 | 993 | 1,000 | 986 | 998 | +3 | +0.3% | 1,705,000 |
| 2015/02/23 | 995 | 1,000 | 989 | 995 | +7 | +0.7% | 1,027,000 |
| 2015/02/20 | 984 | 992 | 978 | 988 | +1 | +0.1% | 883,000 |
| 2015/02/19 | 976 | 988 | 972 | 987 | +11 | +1.1% | 1,093,000 |
| 2015/02/18 | 989 | 994 | 971 | 976 | ±0 | ±0% | 1,873,000 |
| 2015/02/17 | 973 | 990 | 973 | 976 | +2 | +0.2% | 1,059,000 |
| 2015/02/16 | 960 | 980 | 952 | 974 | -11 | -1.1% | 2,176,000 |
| 2015/02/13 | 990 | 993 | 976 | 985 | -8 | -0.8% | 1,448,000 |
| 2015/02/12 | 963 | 997 | 958 | 993 | +40 | +4.2% | 2,606,000 |
| 2015/02/10 | 949 | 958 | 943 | 953 | +3 | +0.3% | 1,230,000 |
| 2015/02/09 | 970 | 975 | 947 | 950 | -8 | -0.8% | 934,000 |
| 2015/02/06 | 959 | 964 | 949 | 958 | +14 | +1.5% | 873,000 |
| 2015/02/05 | 948 | 957 | 942 | 944 | -14 | -1.5% | 1,157,000 |
| 2015/02/04 | 964 | 975 | 951 | 958 | +9 | +0.9% | 1,569,000 |
| 2015/02/03 | 980 | 988 | 945 | 949 | -25 | -2.6% | 1,274,000 |
| 2015/02/02 | 949 | 979 | 949 | 974 | +10 | +1% | 1,185,000 |
| 2015/01/30 | 975 | 978 | 964 | 964 | ±0 | ±0% | 1,385,000 |
| 2015/01/29 | 961 | 974 | 960 | 964 | -7 | -0.7% | 1,245,000 |
| 2015/01/28 | 947 | 973 | 947 | 971 | +11 | +1.1% | 1,271,000 |
| 2015/01/27 | 938 | 960 | 936 | 960 | +27 | +2.9% | 1,620,000 |
| 2015/01/26 | 921 | 933 | 920 | 933 | +7 | +0.8% | 824,000 |
| 2015/01/23 | 919 | 927 | 910 | 926 | +12 | +1.3% | 1,389,000 |
| 2015/01/22 | 910 | 914 | 903 | 914 | +4 | +0.4% | 1,095,000 |
| 2015/01/21 | 907 | 911 | 901 | 910 | -1 | -0.1% | 1,132,000 |
| 2015/01/20 | 895 | 912 | 892 | 911 | +15 | +1.7% | 1,483,000 |
| 2015/01/19 | 886 | 898 | 880 | 896 | +18 | +2.1% | 1,985,000 |
| 2015/01/16 | 870 | 878 | 861 | 878 | -11 | -1.2% | 1,488,000 |
2501～
2550
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
