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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/29 | 3,420 | 3,425 | 3,391 | 3,423 | +25 | +0.7% | 208,500 |
| 2024/10/28 | 3,310 | 3,415 | 3,310 | 3,398 | +84 | +2.5% | 362,800 |
| 2024/10/25 | 3,340 | 3,354 | 3,306 | 3,314 | -30 | -0.9% | 346,200 |
| 2024/10/24 | 3,385 | 3,388 | 3,344 | 3,344 | -47 | -1.4% | 436,200 |
| 2024/10/23 | 3,430 | 3,462 | 3,390 | 3,391 | -32 | -0.9% | 322,800 |
| 2024/10/22 | 3,435 | 3,438 | 3,385 | 3,423 | -20 | -0.6% | 392,000 |
| 2024/10/21 | 3,421 | 3,449 | 3,405 | 3,443 | +22 | +0.6% | 198,700 |
| 2024/10/18 | 3,444 | 3,457 | 3,407 | 3,421 | -9 | -0.3% | 228,600 |
| 2024/10/17 | 3,501 | 3,501 | 3,430 | 3,430 | -49 | -1.4% | 305,900 |
| 2024/10/16 | 3,530 | 3,560 | 3,479 | 3,479 | -61 | -1.7% | 274,000 |
| 2024/10/15 | 3,529 | 3,566 | 3,529 | 3,540 | +11 | +0.3% | 295,100 |
| 2024/10/11 | 3,560 | 3,562 | 3,515 | 3,529 | -27 | -0.8% | 318,200 |
| 2024/10/10 | 3,535 | 3,598 | 3,521 | 3,556 | +39 | +1.1% | 275,700 |
| 2024/10/09 | 3,500 | 3,538 | 3,484 | 3,517 | +26 | +0.7% | 282,600 |
| 2024/10/08 | 3,491 | 3,510 | 3,473 | 3,491 | -14 | -0.4% | 313,700 |
| 2024/10/07 | 3,500 | 3,531 | 3,491 | 3,505 | +32 | +0.9% | 311,600 |
| 2024/10/04 | 3,486 | 3,497 | 3,465 | 3,473 | +3 | +0.1% | 190,700 |
| 2024/10/03 | 3,418 | 3,498 | 3,412 | 3,470 | +86 | +2.5% | 462,500 |
| 2024/10/02 | 3,400 | 3,420 | 3,367 | 3,384 | -34 | -1% | 374,400 |
| 2024/10/01 | 3,436 | 3,449 | 3,400 | 3,418 | -6 | -0.2% | 324,100 |
| 2024/09/30 | 3,451 | 3,480 | 3,410 | 3,424 | -143 | -4% | 574,700 |
| 2024/09/27 | 3,539 | 3,596 | 3,520 | 3,567 | +34 | +1% | 486,800 |
| 2024/09/26 | 3,510 | 3,533 | 3,465 | 3,533 | +27 | +0.8% | 893,700 |
| 2024/09/25 | 3,476 | 3,517 | 3,453 | 3,506 | +26 | +0.7% | 317,500 |
| 2024/09/24 | 3,495 | 3,506 | 3,466 | 3,480 | -2 | -0.1% | 338,100 |
| 2024/09/20 | 3,498 | 3,515 | 3,475 | 3,482 | +18 | +0.5% | 405,700 |
| 2024/09/19 | 3,472 | 3,535 | 3,404 | 3,464 | -1 | ±0% | 866,900 |
| 2024/09/18 | 3,594 | 3,606 | 3,427 | 3,465 | -129 | -3.6% | 628,000 |
| 2024/09/17 | 3,610 | 3,639 | 3,559 | 3,594 | -14 | -0.4% | 312,300 |
| 2024/09/13 | 3,643 | 3,647 | 3,605 | 3,608 | -37 | -1% | 290,400 |
| 2024/09/12 | 3,605 | 3,676 | 3,593 | 3,645 | +83 | +2.3% | 319,300 |
| 2024/09/11 | 3,645 | 3,645 | 3,543 | 3,562 | -102 | -2.8% | 366,600 |
| 2024/09/10 | 3,576 | 3,686 | 3,569 | 3,664 | +89 | +2.5% | 405,800 |
| 2024/09/09 | 3,543 | 3,576 | 3,513 | 3,575 | +3 | +0.1% | 246,400 |
1～
50
件表示中 / 3585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 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21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 |
| ＪＲ九州 | 391,000円 | +4.9% | +15.9% | 2.38% | 14.46倍 | 1.37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 |
| 小田急 | 153,600円 | +3.5% | -7.8% | 1.95% | 12.67倍 | 1.14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 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59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 |
| セイノーＨＤ | 244,600円 | +13.8% | +38.5% | 4.09% | 20.90倍 | 0.97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
