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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 3,797 | 3,799 | 3,747 | 3,748 | ±0 | ±0% | 339,300 |
| 2024/06/11 | 3,761 | 3,761 | 3,730 | 3,748 | -10 | -0.3% | 291,400 |
| 2024/06/10 | 3,687 | 3,782 | 3,687 | 3,758 | +73 | +2% | 351,100 |
| 2024/06/07 | 3,706 | 3,712 | 3,663 | 3,685 | -32 | -0.9% | 566,800 |
| 2024/06/06 | 3,737 | 3,741 | 3,710 | 3,717 | -21 | -0.6% | 367,000 |
| 2024/06/05 | 3,737 | 3,779 | 3,726 | 3,738 | -26 | -0.7% | 266,300 |
| 2024/06/04 | 3,750 | 3,764 | 3,715 | 3,764 | +7 | +0.2% | 315,800 |
| 2024/06/03 | 3,802 | 3,811 | 3,755 | 3,757 | -27 | -0.7% | 256,200 |
| 2024/05/31 | 3,752 | 3,795 | 3,742 | 3,784 | +35 | +0.9% | 449,800 |
| 2024/05/30 | 3,740 | 3,753 | 3,714 | 3,749 | +8 | +0.2% | 321,100 |
| 2024/05/29 | 3,828 | 3,855 | 3,738 | 3,741 | -77 | -2% | 442,100 |
| 2024/05/28 | 3,769 | 3,842 | 3,765 | 3,818 | +53 | +1.4% | 441,100 |
| 2024/05/27 | 3,740 | 3,769 | 3,712 | 3,765 | +29 | +0.8% | 303,000 |
| 2024/05/24 | 3,733 | 3,764 | 3,725 | 3,736 | -25 | -0.7% | 339,500 |
| 2024/05/23 | 3,764 | 3,779 | 3,748 | 3,761 | -19 | -0.5% | 308,900 |
| 2024/05/22 | 3,785 | 3,800 | 3,761 | 3,780 | -5 | -0.1% | 330,100 |
| 2024/05/21 | 3,831 | 3,839 | 3,785 | 3,785 | -48 | -1.3% | 417,400 |
| 2024/05/20 | 3,860 | 3,877 | 3,831 | 3,833 | -10 | -0.3% | 250,300 |
| 2024/05/17 | 3,820 | 3,851 | 3,815 | 3,843 | -3 | -0.1% | 232,300 |
| 2024/05/16 | 3,856 | 3,860 | 3,791 | 3,846 | +8 | +0.2% | 361,800 |
| 2024/05/15 | 3,888 | 3,892 | 3,814 | 3,838 | -79 | -2% | 486,100 |
| 2024/05/14 | 3,850 | 3,943 | 3,850 | 3,917 | +73 | +1.9% | 466,600 |
| 2024/05/13 | 3,859 | 3,887 | 3,807 | 3,844 | +30 | +0.8% | 514,000 |
| 2024/05/10 | 3,792 | 3,818 | 3,774 | 3,814 | +21 | +0.6% | 629,300 |
| 2024/05/09 | 3,802 | 3,814 | 3,780 | 3,793 | -19 | -0.5% | 414,700 |
| 2024/05/08 | 3,860 | 3,873 | 3,804 | 3,812 | -56 | -1.4% | 402,800 |
| 2024/05/07 | 3,850 | 3,868 | 3,825 | 3,868 | +35 | +0.9% | 269,000 |
| 2024/05/02 | 3,850 | 3,855 | 3,823 | 3,833 | -19 | -0.5% | 304,000 |
| 2024/05/01 | 3,837 | 3,870 | 3,828 | 3,852 | -11 | -0.3% | 343,500 |
| 2024/04/30 | 3,908 | 3,925 | 3,847 | 3,863 | +5 | +0.1% | 307,400 |
| 2024/04/26 | 3,822 | 3,883 | 3,802 | 3,858 | +18 | +0.5% | 498,500 |
| 2024/04/25 | 3,890 | 3,899 | 3,836 | 3,840 | -55 | -1.4% | 422,300 |
| 2024/04/24 | 3,937 | 3,939 | 3,875 | 3,895 | -57 | -1.4% | 632,000 |
| 2024/04/23 | 3,982 | 3,986 | 3,934 | 3,952 | -28 | -0.7% | 361,900 |
| 2024/04/22 | 3,887 | 3,986 | 3,874 | 3,980 | +142 | +3.7% | 523,100 |
| 2024/04/19 | 3,882 | 3,897 | 3,798 | 3,838 | -40 | -1% | 824,100 |
| 2024/04/18 | 3,968 | 4,022 | 3,876 | 3,878 | -90 | -2.3% | 886,400 |
| 2024/04/17 | 4,001 | 4,017 | 3,968 | 3,968 | -48 | -1.2% | 531,100 |
| 2024/04/16 | 4,055 | 4,063 | 3,992 | 4,016 | -71 | -1.7% | 589,400 |
| 2024/04/15 | 4,070 | 4,087 | 4,054 | 4,087 | -6 | -0.1% | 236,800 |
| 2024/04/12 | 4,068 | 4,115 | 4,050 | 4,093 | +51 | +1.3% | 397,800 |
| 2024/04/11 | 4,060 | 4,060 | 4,022 | 4,042 | -38 | -0.9% | 425,400 |
| 2024/04/10 | 4,074 | 4,094 | 4,074 | 4,080 | -5 | -0.1% | 190,600 |
| 2024/04/09 | 4,110 | 4,111 | 4,073 | 4,085 | -14 | -0.3% | 269,800 |
| 2024/04/08 | 4,110 | 4,126 | 4,079 | 4,099 | -13 | -0.3% | 379,900 |
| 2024/04/05 | 4,048 | 4,112 | 4,035 | 4,112 | +54 | +1.3% | 373,500 |
| 2024/04/04 | 4,088 | 4,099 | 4,047 | 4,058 | -2 | ±0% | 432,900 |
| 2024/04/03 | 4,087 | 4,106 | 4,053 | 4,060 | -8 | -0.2% | 485,500 |
| 2024/04/02 | 4,152 | 4,153 | 4,068 | 4,068 | -88 | -2.1% | 623,300 |
| 2024/04/01 | 4,208 | 4,218 | 4,153 | 4,156 | -16 | -0.4% | 282,400 |
251～
300
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
