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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 564 | 567 | 563 | 565 | +1 | +0.2% | 584,000 |
| 2010/06/16 | 558 | 567 | 556 | 564 | +9 | +1.6% | 1,001,000 |
| 2010/06/15 | 556 | 557 | 552 | 555 | ±0 | ±0% | 534,000 |
| 2010/06/14 | 551 | 556 | 550 | 555 | +8 | +1.5% | 746,000 |
| 2010/06/11 | 555 | 555 | 547 | 547 | -1 | -0.2% | 4,767,000 |
| 2010/06/10 | 545 | 550 | 545 | 548 | +2 | +0.4% | 716,000 |
| 2010/06/09 | 543 | 548 | 542 | 546 | +1 | +0.2% | 889,000 |
| 2010/06/08 | 544 | 547 | 541 | 545 | -1 | -0.2% | 925,000 |
| 2010/06/07 | 549 | 550 | 545 | 546 | -12 | -2.2% | 904,000 |
| 2010/06/04 | 557 | 560 | 554 | 558 | -1 | -0.2% | 755,000 |
| 2010/06/03 | 554 | 560 | 552 | 559 | +10 | +1.8% | 1,024,000 |
| 2010/06/02 | 550 | 554 | 546 | 549 | -3 | -0.5% | 1,199,000 |
| 2010/06/01 | 555 | 556 | 545 | 552 | -7 | -1.3% | 2,137,000 |
| 2010/05/31 | 561 | 564 | 556 | 559 | ±0 | ±0% | 1,233,000 |
| 2010/05/28 | 558 | 561 | 553 | 559 | +5 | +0.9% | 1,387,000 |
| 2010/05/27 | 555 | 557 | 553 | 554 | -4 | -0.7% | 1,178,000 |
| 2010/05/26 | 559 | 562 | 556 | 558 | -4 | -0.7% | 1,334,000 |
| 2010/05/25 | 560 | 564 | 555 | 562 | -2 | -0.4% | 1,230,000 |
| 2010/05/24 | 563 | 570 | 559 | 564 | -2 | -0.4% | 1,319,000 |
| 2010/05/21 | 565 | 575 | 563 | 566 | -9 | -1.6% | 1,593,000 |
| 2010/05/20 | 577 | 579 | 572 | 575 | -3 | -0.5% | 845,000 |
| 2010/05/19 | 581 | 586 | 575 | 578 | -9 | -1.5% | 934,000 |
| 2010/05/18 | 587 | 588 | 584 | 587 | +3 | +0.5% | 771,000 |
| 2010/05/17 | 583 | 585 | 581 | 584 | -5 | -0.8% | 1,024,000 |
| 2010/05/14 | 590 | 595 | 588 | 589 | -9 | -1.5% | 1,371,000 |
| 2010/05/13 | 599 | 599 | 593 | 598 | +2 | +0.3% | 808,000 |
| 2010/05/12 | 590 | 598 | 587 | 596 | +8 | +1.4% | 1,255,000 |
| 2010/05/11 | 597 | 597 | 586 | 588 | -2 | -0.3% | 893,000 |
| 2010/05/10 | 579 | 590 | 576 | 590 | +10 | +1.7% | 1,513,000 |
| 2010/05/07 | 584 | 588 | 580 | 580 | -17 | -2.8% | 1,848,000 |
| 2010/05/06 | 599 | 601 | 591 | 597 | -12 | -2% | 1,979,000 |
| 2010/04/30 | 610 | 610 | 606 | 609 | +9 | +1.5% | 725,000 |
| 2010/04/28 | 605 | 608 | 595 | 600 | -14 | -2.3% | 1,922,000 |
| 2010/04/27 | 620 | 620 | 610 | 614 | -7 | -1.1% | 693,000 |
| 2010/04/26 | 614 | 623 | 613 | 621 | +9 | +1.5% | 1,101,000 |
| 2010/04/23 | 611 | 613 | 606 | 612 | -2 | -0.3% | 1,356,000 |
| 2010/04/22 | 617 | 618 | 608 | 614 | -9 | -1.4% | 1,486,000 |
| 2010/04/21 | 617 | 625 | 616 | 623 | +12 | +2% | 1,749,000 |
| 2010/04/20 | 604 | 613 | 603 | 611 | +10 | +1.7% | 1,210,000 |
| 2010/04/19 | 607 | 610 | 601 | 601 | -14 | -2.3% | 965,000 |
| 2010/04/16 | 621 | 622 | 614 | 615 | -5 | -0.8% | 921,000 |
| 2010/04/15 | 618 | 622 | 616 | 620 | +3 | +0.5% | 647,000 |
| 2010/04/14 | 616 | 622 | 612 | 617 | +3 | +0.5% | 1,062,000 |
| 2010/04/13 | 617 | 617 | 610 | 614 | -7 | -1.1% | 881,000 |
| 2010/04/12 | 627 | 627 | 621 | 621 | -2 | -0.3% | 800,000 |
| 2010/04/09 | 619 | 623 | 617 | 623 | +1 | +0.2% | 2,663,000 |
| 2010/04/08 | 627 | 629 | 621 | 622 | -11 | -1.7% | 1,223,000 |
| 2010/04/07 | 631 | 635 | 630 | 633 | +5 | +0.8% | 1,224,000 |
| 2010/04/06 | 628 | 632 | 624 | 628 | +1 | +0.2% | 1,272,000 |
| 2010/04/05 | 621 | 627 | 620 | 627 | +4 | +0.6% | 1,186,000 |
3401～
3450
件表示中 / 3452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 | 381,400円 | +16.4% | +91.5% | 1.38% | 17.31倍 | 1.24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 | 291,400円 | +0.5% | -19.5% | 1.72% | 14.01倍 | 1.12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 |
| ＪＲ九州 | 330,900円 | +4.9% | +15.9% | 2.81% | 12.32倍 | 1.18倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| セイノーＨＤ | 214,500円 | +1.1% | -17.9% | 4.66% | 22.39倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 202,000円 | +8.1% | +32.8% | 1.24% | 18.05倍 | 0.95倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
