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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 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 |
1～
50
件表示中 / 3447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 | 384,300円 | +16.4% | +91.5% | 1.37% | 17.45倍 | 1.25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 | 294,300円 | +0.5% | -19.5% | 1.70% | 14.15倍 | 1.13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 | 342,400円 | +8.8% | +28.6% | 2.72% | 13.22倍 | 1.26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 |
| 名 鉄 | 205,200円 | +8.1% | +32.8% | 1.22% | 18.33倍 | 0.96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 |
| セイノーＨＤ | 210,600円 | +1.1% | -17.9% | 4.75% | 21.97倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
