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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,955 | 3,960 | 3,915 | 3,920 | -21 | -0.5% | 251,400 |
| 2025/09/17 | 3,928 | 3,953 | 3,910 | 3,941 | +11 | +0.3% | 209,200 |
| 2025/09/16 | 3,900 | 3,967 | 3,891 | 3,930 | +25 | +0.6% | 341,500 |
| 2025/09/12 | 3,930 | 3,934 | 3,891 | 3,905 | -1 | ±0% | 310,900 |
| 2025/09/11 | 3,922 | 3,945 | 3,882 | 3,906 | -39 | -1% | 305,600 |
| 2025/09/10 | 3,933 | 3,954 | 3,914 | 3,945 | +9 | +0.2% | 274,800 |
| 2025/09/09 | 3,925 | 3,962 | 3,905 | 3,936 | +31 | +0.8% | 340,900 |
| 2025/09/08 | 3,890 | 3,934 | 3,876 | 3,905 | +37 | +1% | 441,800 |
| 2025/09/05 | 3,850 | 3,877 | 3,835 | 3,868 | +7 | +0.2% | 405,500 |
| 2025/09/04 | 3,855 | 3,862 | 3,815 | 3,861 | +12 | +0.3% | 303,800 |
| 2025/09/03 | 3,857 | 3,859 | 3,810 | 3,849 | -8 | -0.2% | 467,300 |
| 2025/09/02 | 3,830 | 3,860 | 3,799 | 3,857 | +43 | +1.1% | 528,100 |
| 2025/09/01 | 3,710 | 3,832 | 3,710 | 3,814 | +103 | +2.8% | 614,700 |
| 2025/08/29 | 3,700 | 3,713 | 3,680 | 3,711 | +5 | +0.1% | 304,900 |
| 2025/08/28 | 3,672 | 3,716 | 3,657 | 3,706 | +24 | +0.7% | 874,300 |
| 2025/08/27 | 3,626 | 3,682 | 3,615 | 3,682 | +46 | +1.3% | 481,500 |
| 2025/08/26 | 3,710 | 3,710 | 3,636 | 3,636 | -78 | -2.1% | 681,800 |
| 2025/08/25 | 3,735 | 3,742 | 3,711 | 3,714 | -22 | -0.6% | 263,300 |
| 2025/08/22 | 3,737 | 3,745 | 3,714 | 3,736 | -3 | -0.1% | 278,000 |
| 2025/08/21 | 3,800 | 3,805 | 3,734 | 3,739 | -69 | -1.8% | 334,500 |
| 2025/08/20 | 3,800 | 3,826 | 3,781 | 3,808 | +25 | +0.7% | 324,800 |
| 2025/08/19 | 3,798 | 3,802 | 3,765 | 3,783 | ±0 | ±0% | 305,700 |
| 2025/08/18 | 3,737 | 3,801 | 3,730 | 3,783 | +42 | +1.1% | 357,100 |
| 2025/08/15 | 3,729 | 3,754 | 3,714 | 3,741 | +14 | +0.4% | 278,600 |
| 2025/08/14 | 3,745 | 3,765 | 3,703 | 3,727 | -23 | -0.6% | 295,000 |
| 2025/08/13 | 3,741 | 3,762 | 3,712 | 3,750 | +10 | +0.3% | 379,600 |
| 2025/08/12 | 3,720 | 3,771 | 3,710 | 3,740 | +27 | +0.7% | 565,900 |
| 2025/08/08 | 3,673 | 3,713 | 3,655 | 3,713 | +53 | +1.4% | 674,200 |
| 2025/08/07 | 3,623 | 3,662 | 3,561 | 3,660 | +39 | +1.1% | 927,200 |
| 2025/08/06 | 3,624 | 3,640 | 3,608 | 3,621 | +5 | +0.1% | 566,300 |
| 2025/08/05 | 3,597 | 3,627 | 3,582 | 3,616 | +22 | +0.6% | 537,700 |
| 2025/08/04 | 3,573 | 3,605 | 3,558 | 3,594 | -11 | -0.3% | 446,300 |
| 2025/08/01 | 3,538 | 3,605 | 3,536 | 3,605 | +68 | +1.9% | 753,900 |
| 2025/07/31 | 3,519 | 3,538 | 3,514 | 3,537 | +24 | +0.7% | 356,600 |
| 2025/07/30 | 3,480 | 3,514 | 3,477 | 3,513 | +31 | +0.9% | 315,000 |
| 2025/07/29 | 3,480 | 3,494 | 3,468 | 3,482 | -5 | -0.1% | 307,400 |
| 2025/07/28 | 3,478 | 3,500 | 3,475 | 3,487 | +6 | +0.2% | 227,500 |
| 2025/07/25 | 3,499 | 3,516 | 3,481 | 3,481 | -15 | -0.4% | 306,300 |
| 2025/07/24 | 3,483 | 3,499 | 3,470 | 3,496 | +17 | +0.5% | 369,300 |
| 2025/07/23 | 3,444 | 3,490 | 3,437 | 3,479 | +51 | +1.5% | 520,400 |
| 2025/07/22 | 3,453 | 3,467 | 3,421 | 3,428 | -30 | -0.9% | 384,600 |
| 2025/07/18 | 3,451 | 3,469 | 3,443 | 3,458 | +9 | +0.3% | 283,600 |
| 2025/07/17 | 3,424 | 3,449 | 3,419 | 3,449 | +15 | +0.4% | 337,500 |
| 2025/07/16 | 3,445 | 3,447 | 3,425 | 3,434 | -14 | -0.4% | 430,900 |
| 2025/07/15 | 3,475 | 3,475 | 3,443 | 3,448 | -22 | -0.6% | 341,600 |
| 2025/07/14 | 3,463 | 3,473 | 3,451 | 3,470 | +7 | +0.2% | 292,700 |
| 2025/07/11 | 3,469 | 3,493 | 3,450 | 3,463 | +8 | +0.2% | 367,400 |
| 2025/07/10 | 3,474 | 3,479 | 3,440 | 3,455 | -26 | -0.7% | 460,000 |
| 2025/07/09 | 3,470 | 3,496 | 3,466 | 3,481 | +14 | +0.4% | 268,300 |
| 2025/07/08 | 3,454 | 3,476 | 3,439 | 3,467 | +10 | +0.3% | 342,500 |
1～
50
件表示中 / 3786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 | 392,000円 | +10.8% | -9.1% | 2.68% | 11.31倍 | 1.11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 |
| 近鉄ＧＨＤ | 311,400円 | +7.9% | -4.3% | 1.93% | 12.34倍 | 1.09倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 東 武 | 272,100円 | +1.4% | -14.7% | 2.39% | 10.65倍 | 0.96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 | 815,300円 | +1.9% | -8.2% | 2.85% | 14.24倍 | 1.44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 | 158,000円 | +3.8% | -29.9% | 2.15% | 18.26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
