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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 4,171 | 4,182 | 4,077 | 4,141 | -26 | -0.6% | 673,400 |
| 2024/03/11 | 4,158 | 4,201 | 4,140 | 4,167 | +6 | +0.1% | 500,100 |
| 2024/03/08 | 4,218 | 4,235 | 4,126 | 4,161 | -93 | -2.2% | 835,500 |
| 2024/03/07 | 4,190 | 4,256 | 4,181 | 4,254 | +91 | +2.2% | 687,800 |
| 2024/03/06 | 4,153 | 4,187 | 4,149 | 4,163 | +15 | +0.4% | 310,200 |
| 2024/03/05 | 4,148 | 4,158 | 4,098 | 4,148 | -12 | -0.3% | 490,600 |
| 2024/03/04 | 4,198 | 4,212 | 4,143 | 4,160 | -37 | -0.9% | 563,200 |
| 2024/03/01 | 4,204 | 4,229 | 4,196 | 4,197 | -6 | -0.1% | 401,000 |
| 2024/02/29 | 4,223 | 4,245 | 4,170 | 4,203 | -20 | -0.5% | 609,100 |
| 2024/02/28 | 4,204 | 4,233 | 4,196 | 4,223 | +15 | +0.4% | 256,700 |
| 2024/02/27 | 4,248 | 4,263 | 4,195 | 4,208 | -51 | -1.2% | 482,400 |
| 2024/02/26 | 4,237 | 4,301 | 4,237 | 4,259 | +30 | +0.7% | 454,000 |
| 2024/02/22 | 4,175 | 4,261 | 4,175 | 4,229 | +39 | +0.9% | 629,900 |
| 2024/02/21 | 4,210 | 4,217 | 4,173 | 4,190 | -18 | -0.4% | 388,000 |
| 2024/02/20 | 4,230 | 4,254 | 4,188 | 4,208 | -19 | -0.4% | 392,900 |
| 2024/02/19 | 4,204 | 4,228 | 4,184 | 4,227 | +13 | +0.3% | 374,600 |
| 2024/02/16 | 4,166 | 4,251 | 4,149 | 4,214 | +70 | +1.7% | 545,000 |
| 2024/02/15 | 4,203 | 4,213 | 4,127 | 4,144 | -44 | -1.1% | 649,200 |
| 2024/02/14 | 4,275 | 4,275 | 4,152 | 4,188 | -89 | -2.1% | 707,000 |
| 2024/02/13 | 4,219 | 4,286 | 4,170 | 4,277 | +68 | +1.6% | 762,200 |
| 2024/02/09 | 4,212 | 4,264 | 4,191 | 4,209 | -42 | -1% | 660,300 |
| 2024/02/08 | 4,261 | 4,312 | 4,213 | 4,251 | +63 | +1.5% | 974,400 |
| 2024/02/07 | 4,350 | 4,373 | 4,188 | 4,188 | -164 | -3.8% | 1,475,300 |
| 2024/02/06 | 4,600 | 4,603 | 4,352 | 4,352 | -53 | -1.2% | 1,904,300 |
| 2024/02/05 | 4,403 | 4,432 | 4,357 | 4,405 | +37 | +0.8% | 714,900 |
| 2024/02/02 | 4,320 | 4,375 | 4,308 | 4,368 | +59 | +1.4% | 449,600 |
| 2024/02/01 | 4,326 | 4,362 | 4,281 | 4,309 | -17 | -0.4% | 480,300 |
| 2024/01/31 | 4,312 | 4,326 | 4,268 | 4,326 | +6 | +0.1% | 444,400 |
| 2024/01/30 | 4,349 | 4,388 | 4,318 | 4,320 | -38 | -0.9% | 379,900 |
| 2024/01/29 | 4,369 | 4,377 | 4,340 | 4,358 | +1 | ±0% | 276,000 |
| 2024/01/26 | 4,363 | 4,376 | 4,326 | 4,357 | -7 | -0.2% | 333,500 |
| 2024/01/25 | 4,379 | 4,385 | 4,342 | 4,364 | -37 | -0.8% | 507,000 |
| 2024/01/24 | 4,447 | 4,457 | 4,387 | 4,401 | -61 | -1.4% | 438,700 |
| 2024/01/23 | 4,497 | 4,512 | 4,433 | 4,462 | -22 | -0.5% | 378,100 |
| 2024/01/22 | 4,445 | 4,492 | 4,422 | 4,484 | +31 | +0.7% | 336,500 |
| 2024/01/19 | 4,480 | 4,495 | 4,429 | 4,453 | +5 | +0.1% | 393,800 |
| 2024/01/18 | 4,539 | 4,542 | 4,448 | 4,448 | -98 | -2.2% | 410,400 |
| 2024/01/17 | 4,566 | 4,594 | 4,542 | 4,546 | -20 | -0.4% | 328,100 |
| 2024/01/16 | 4,620 | 4,659 | 4,564 | 4,566 | -60 | -1.3% | 402,600 |
| 2024/01/15 | 4,669 | 4,669 | 4,584 | 4,626 | -43 | -0.9% | 419,200 |
| 2024/01/12 | 4,699 | 4,699 | 4,612 | 4,669 | +25 | +0.5% | 513,700 |
| 2024/01/11 | 4,659 | 4,689 | 4,631 | 4,644 | +15 | +0.3% | 519,800 |
| 2024/01/10 | 4,583 | 4,658 | 4,576 | 4,629 | +72 | +1.6% | 504,000 |
| 2024/01/09 | 4,500 | 4,557 | 4,478 | 4,557 | +65 | +1.4% | 517,000 |
| 2024/01/05 | 4,494 | 4,500 | 4,461 | 4,492 | +23 | +0.5% | 433,800 |
| 2024/01/04 | 4,415 | 4,469 | 4,371 | 4,469 | +30 | +0.7% | 429,600 |
| 2023/12/29 | 4,371 | 4,448 | 4,363 | 4,439 | +69 | +1.6% | 502,700 |
| 2023/12/28 | 4,313 | 4,370 | 4,312 | 4,370 | +26 | +0.6% | 282,900 |
| 2023/12/27 | 4,292 | 4,349 | 4,276 | 4,344 | +69 | +1.6% | 466,000 |
| 2023/12/26 | 4,298 | 4,305 | 4,257 | 4,275 | -16 | -0.4% | 305,400 |
351～
400
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
