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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/03/29 | 4,159 | 4,191 | 4,139 | 4,172 | +31 | +0.7% | 442,100 |
| 2024/03/28 | 4,234 | 4,234 | 4,127 | 4,141 | -102 | -2.4% | 620,200 |
| 2024/03/27 | 4,244 | 4,270 | 4,232 | 4,243 | ±0 | ±0% | 695,300 |
| 2024/03/26 | 4,270 | 4,290 | 4,198 | 4,243 | -67 | -1.6% | 430,400 |
| 2024/03/25 | 4,289 | 4,340 | 4,268 | 4,310 | +33 | +0.8% | 487,100 |
| 2024/03/22 | 4,250 | 4,289 | 4,250 | 4,277 | +6 | +0.1% | 324,000 |
| 2024/03/21 | 4,285 | 4,339 | 4,231 | 4,271 | +22 | +0.5% | 670,100 |
| 2024/03/19 | 4,212 | 4,256 | 4,188 | 4,249 | +37 | +0.9% | 463,900 |
| 2024/03/18 | 4,196 | 4,227 | 4,180 | 4,212 | +40 | +1% | 468,500 |
| 2024/03/15 | 4,169 | 4,191 | 4,144 | 4,172 | +3 | +0.1% | 594,200 |
| 2024/03/14 | 4,100 | 4,174 | 4,095 | 4,169 | +57 | +1.4% | 433,900 |
| 2024/03/13 | 4,120 | 4,147 | 4,084 | 4,112 | -29 | -0.7% | 442,900 |
301～
350
件表示中 / 3763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 | 374,100円 | +10.8% | -9.1% | 2.81% | 10.79倍 | 1.07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 | 262,300円 | +1.4% | -14.7% | 2.48% | 10.27倍 | 0.93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 | 835,700円 | +1.9% | -8.2% | 2.78% | 14.67倍 | 1.48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 | 235,500円 | +10.4% | +36.2% | 4.33% | 15.97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 | 158,600円 | +3.8% | -29.9% | 2.14% | 18.41倍 | 1.15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
