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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 3,630 | 3,636 | 3,521 | 3,523 | -146 | -4% | 577,800 |
| 2024/08/01 | 3,720 | 3,722 | 3,637 | 3,669 | -94 | -2.5% | 330,600 |
| 2024/07/31 | 3,750 | 3,773 | 3,721 | 3,763 | +32 | +0.9% | 266,700 |
| 2024/07/30 | 3,755 | 3,772 | 3,731 | 3,731 | -22 | -0.6% | 182,500 |
| 2024/07/29 | 3,727 | 3,780 | 3,721 | 3,753 | +35 | +0.9% | 227,500 |
| 2024/07/26 | 3,735 | 3,742 | 3,687 | 3,718 | -14 | -0.4% | 306,600 |
| 2024/07/25 | 3,701 | 3,774 | 3,701 | 3,732 | +26 | +0.7% | 377,700 |
| 2024/07/24 | 3,795 | 3,799 | 3,706 | 3,706 | -110 | -2.9% | 282,700 |
| 2024/07/23 | 3,821 | 3,841 | 3,793 | 3,816 | -22 | -0.6% | 230,300 |
| 2024/07/22 | 3,800 | 3,867 | 3,790 | 3,838 | +42 | +1.1% | 324,400 |
| 2024/07/19 | 3,801 | 3,815 | 3,774 | 3,796 | -13 | -0.3% | 257,200 |
| 2024/07/18 | 3,821 | 3,858 | 3,809 | 3,809 | +1 | ±0% | 340,800 |
| 2024/07/17 | 3,779 | 3,820 | 3,758 | 3,808 | +55 | +1.5% | 263,100 |
| 2024/07/16 | 3,795 | 3,796 | 3,735 | 3,753 | -35 | -0.9% | 264,900 |
| 2024/07/12 | 3,750 | 3,795 | 3,737 | 3,788 | +38 | +1% | 411,500 |
| 2024/07/11 | 3,709 | 3,766 | 3,684 | 3,750 | +60 | +1.6% | 308,700 |
| 2024/07/10 | 3,677 | 3,696 | 3,663 | 3,690 | +2 | +0.1% | 288,900 |
| 2024/07/09 | 3,664 | 3,699 | 3,647 | 3,688 | +25 | +0.7% | 274,800 |
| 2024/07/08 | 3,670 | 3,677 | 3,657 | 3,663 | -14 | -0.4% | 240,600 |
| 2024/07/05 | 3,692 | 3,700 | 3,670 | 3,677 | -24 | -0.6% | 186,100 |
| 2024/07/04 | 3,698 | 3,714 | 3,687 | 3,701 | +9 | +0.2% | 167,600 |
| 2024/07/03 | 3,710 | 3,714 | 3,678 | 3,692 | -15 | -0.4% | 245,700 |
| 2024/07/02 | 3,675 | 3,718 | 3,674 | 3,707 | +12 | +0.3% | 266,900 |
| 2024/07/01 | 3,755 | 3,768 | 3,677 | 3,695 | -38 | -1% | 329,300 |
| 2024/06/28 | 3,717 | 3,746 | 3,712 | 3,733 | +21 | +0.6% | 281,000 |
| 2024/06/27 | 3,700 | 3,717 | 3,685 | 3,712 | +23 | +0.6% | 294,600 |
| 2024/06/26 | 3,699 | 3,719 | 3,682 | 3,689 | -1 | ±0% | 311,400 |
| 2024/06/25 | 3,675 | 3,706 | 3,672 | 3,690 | +48 | +1.3% | 387,200 |
| 2024/06/24 | 3,595 | 3,658 | 3,592 | 3,642 | +50 | +1.4% | 361,500 |
| 2024/06/21 | 3,570 | 3,628 | 3,570 | 3,592 | +28 | +0.8% | 736,900 |
| 2024/06/20 | 3,605 | 3,611 | 3,557 | 3,564 | -34 | -0.9% | 264,300 |
| 2024/06/19 | 3,560 | 3,604 | 3,556 | 3,598 | +35 | +1% | 221,900 |
| 2024/06/18 | 3,550 | 3,607 | 3,549 | 3,563 | +22 | +0.6% | 427,900 |
| 2024/06/17 | 3,660 | 3,660 | 3,537 | 3,541 | -127 | -3.5% | 870,800 |
| 2024/06/14 | 3,653 | 3,679 | 3,632 | 3,668 | +3 | +0.1% | 526,100 |
| 2024/06/13 | 3,740 | 3,742 | 3,665 | 3,665 | -83 | -2.2% | 492,800 |
| 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 |
251～
300
件表示中 / 3761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 | 372,700円 | +10.8% | -9.1% | 2.82% | 10.75倍 | 1.06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 | 260,000円 | +1.4% | -14.7% | 2.50% | 10.17倍 | 0.92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 | 849,700円 | +1.9% | -8.2% | 2.73% | 14.91倍 | 1.50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 |
| セイノーＨＤ | 238,500円 | +10.4% | +36.2% | 4.28% | 16.18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 |
| 京 急 | 159,200円 | +3.8% | -29.9% | 2.14% | 18.48倍 | 1.16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
