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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 3,652 | 3,656 | 3,625 | 3,651 | +2 | +0.1% | 409,400 |
| 2025/01/14 | 3,641 | 3,653 | 3,603 | 3,649 | -7 | -0.2% | 386,900 |
| 2025/01/10 | 3,661 | 3,685 | 3,623 | 3,656 | -8 | -0.2% | 448,200 |
| 2025/01/09 | 3,740 | 3,741 | 3,657 | 3,664 | -82 | -2.2% | 471,800 |
| 2025/01/08 | 3,771 | 3,784 | 3,746 | 3,746 | -51 | -1.3% | 375,400 |
| 2025/01/07 | 3,783 | 3,803 | 3,746 | 3,797 | +10 | +0.3% | 299,900 |
| 2025/01/06 | 3,827 | 3,850 | 3,773 | 3,787 | -53 | -1.4% | 444,900 |
| 2024/12/30 | 3,868 | 3,893 | 3,832 | 3,840 | -10 | -0.3% | 400,900 |
| 2024/12/27 | 3,795 | 3,864 | 3,792 | 3,850 | +75 | +2% | 384,000 |
| 2024/12/26 | 3,727 | 3,780 | 3,721 | 3,775 | +35 | +0.9% | 357,000 |
| 2024/12/25 | 3,752 | 3,762 | 3,694 | 3,740 | -31 | -0.8% | 481,000 |
| 2024/12/24 | 3,802 | 3,810 | 3,771 | 3,771 | -31 | -0.8% | 279,700 |
| 2024/12/23 | 3,802 | 3,811 | 3,775 | 3,802 | +2 | +0.1% | 306,100 |
| 2024/12/20 | 3,813 | 3,836 | 3,800 | 3,800 | +2 | +0.1% | 425,400 |
| 2024/12/19 | 3,820 | 3,843 | 3,790 | 3,798 | -57 | -1.5% | 339,600 |
| 2024/12/18 | 3,894 | 3,903 | 3,855 | 3,855 | -39 | -1% | 253,200 |
| 2024/12/17 | 3,890 | 3,936 | 3,888 | 3,894 | -8 | -0.2% | 247,200 |
| 2024/12/16 | 3,934 | 3,951 | 3,896 | 3,902 | -32 | -0.8% | 298,100 |
| 2024/12/13 | 3,960 | 3,993 | 3,927 | 3,934 | -63 | -1.6% | 409,600 |
| 2024/12/12 | 4,026 | 4,040 | 3,996 | 3,997 | +6 | +0.2% | 294,000 |
| 2024/12/11 | 4,023 | 4,034 | 3,968 | 3,991 | -22 | -0.5% | 291,100 |
| 2024/12/10 | 4,083 | 4,101 | 4,011 | 4,013 | -52 | -1.3% | 316,300 |
| 2024/12/09 | 4,121 | 4,135 | 4,063 | 4,065 | -40 | -1% | 387,000 |
| 2024/12/06 | 4,104 | 4,141 | 4,100 | 4,105 | +14 | +0.3% | 461,200 |
| 2024/12/05 | 4,068 | 4,145 | 4,055 | 4,091 | +152 | +3.9% | 781,000 |
| 2024/12/04 | 3,998 | 4,016 | 3,919 | 3,939 | -59 | -1.5% | 333,100 |
| 2024/12/03 | 3,930 | 4,037 | 3,928 | 3,998 | +82 | +2.1% | 463,500 |
| 2024/12/02 | 3,939 | 3,951 | 3,867 | 3,916 | -27 | -0.7% | 565,600 |
| 2024/11/29 | 3,960 | 3,984 | 3,943 | 3,943 | -20 | -0.5% | 366,100 |
| 2024/11/28 | 3,963 | 3,997 | 3,939 | 3,963 | -14 | -0.4% | 381,900 |
| 2024/11/27 | 4,068 | 4,070 | 3,972 | 3,977 | -91 | -2.2% | 369,100 |
| 2024/11/26 | 4,054 | 4,086 | 4,027 | 4,068 | -2 | ±0% | 394,100 |
| 2024/11/25 | 4,100 | 4,179 | 4,070 | 4,070 | +2 | ±0% | 456,900 |
| 2024/11/22 | 4,063 | 4,077 | 4,004 | 4,068 | -9 | -0.2% | 416,600 |
| 2024/11/21 | 4,096 | 4,131 | 4,072 | 4,077 | -5 | -0.1% | 316,700 |
| 2024/11/20 | 4,160 | 4,184 | 4,064 | 4,082 | -115 | -2.7% | 539,300 |
| 2024/11/19 | 4,200 | 4,207 | 4,147 | 4,197 | +21 | +0.5% | 312,800 |
| 2024/11/18 | 4,204 | 4,243 | 4,144 | 4,176 | -28 | -0.7% | 469,800 |
| 2024/11/15 | 4,183 | 4,258 | 4,168 | 4,204 | +42 | +1% | 600,700 |
| 2024/11/14 | 4,200 | 4,206 | 4,153 | 4,162 | -38 | -0.9% | 436,400 |
| 2024/11/13 | 4,185 | 4,229 | 4,148 | 4,200 | +9 | +0.2% | 545,500 |
| 2024/11/12 | 4,140 | 4,191 | 4,103 | 4,191 | +51 | +1.2% | 613,300 |
| 2024/11/11 | 4,087 | 4,165 | 4,078 | 4,140 | +104 | +2.6% | 880,200 |
| 2024/11/08 | 3,988 | 4,036 | 3,930 | 4,036 | +87 | +2.2% | 1,126,600 |
| 2024/11/07 | 3,740 | 3,963 | 3,720 | 3,949 | +593 | +17.7% | 3,132,800 |
| 2024/11/06 | 3,414 | 3,463 | 3,356 | 3,356 | -48 | -1.4% | 503,100 |
| 2024/11/05 | 3,397 | 3,418 | 3,381 | 3,404 | +23 | +0.7% | 346,300 |
| 2024/11/01 | 3,390 | 3,428 | 3,371 | 3,381 | -39 | -1.1% | 268,200 |
| 2024/10/31 | 3,430 | 3,433 | 3,396 | 3,420 | +5 | +0.1% | 245,300 |
| 2024/10/30 | 3,425 | 3,436 | 3,407 | 3,415 | -8 | -0.2% | 986,100 |
1～
50
件表示中 / 3619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 | 365,100円 | +15.0% | +23.3% | 2.74% | 10.74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 |
| 小田急 | 139,700円 | +3.5% | -7.8% | 2.15% | 11.38倍 | 1.02倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| 東 武 | 253,800円 | +0.5% | -9.8% | 2.17% | 10.45倍 | 0.95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 |
| セイノーＨＤ | 230,800円 | +13.8% | +38.5% | 4.33% | 19.71倍 | 0.91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 |
| 京阪ＨＤ | 313,200円 | +3.2% | +13.9% | 1.28% | 12.22倍 | 1.05倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
市場注目の銘柄
チャート関連のコラム
