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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 4,040 | 4,080 | 4,024 | 4,052 | +8 | +0.2% | 332,100 |
| 2025/12/15 | 4,020 | 4,067 | 4,020 | 4,044 | +27 | +0.7% | 347,000 |
| 2025/12/12 | 4,030 | 4,038 | 3,999 | 4,017 | +18 | +0.5% | 360,300 |
| 2025/12/11 | 4,063 | 4,066 | 3,995 | 3,999 | -24 | -0.6% | 355,400 |
| 2025/12/10 | 3,952 | 4,037 | 3,952 | 4,023 | +67 | +1.7% | 289,700 |
| 2025/12/09 | 3,955 | 3,971 | 3,933 | 3,956 | -11 | -0.3% | 283,700 |
| 2025/12/08 | 3,939 | 3,970 | 3,927 | 3,967 | +63 | +1.6% | 265,500 |
| 2025/12/05 | 3,960 | 3,969 | 3,899 | 3,904 | -61 | -1.5% | 368,400 |
| 2025/12/04 | 3,960 | 3,977 | 3,933 | 3,965 | ±0 | ±0% | 305,400 |
| 2025/12/03 | 4,038 | 4,039 | 3,960 | 3,965 | -80 | -2% | 437,800 |
| 2025/12/02 | 4,030 | 4,059 | 4,015 | 4,045 | +34 | +0.8% | 354,900 |
| 2025/12/01 | 4,065 | 4,082 | 3,990 | 4,011 | -63 | -1.5% | 403,500 |
| 2025/11/28 | 4,050 | 4,078 | 4,047 | 4,074 | +4 | +0.1% | 239,000 |
| 2025/11/27 | 4,078 | 4,083 | 4,024 | 4,070 | -8 | -0.2% | 386,200 |
| 2025/11/26 | 4,055 | 4,126 | 4,040 | 4,078 | +46 | +1.1% | 627,600 |
| 2025/11/25 | 4,001 | 4,040 | 3,987 | 4,032 | +39 | +1% | 520,200 |
| 2025/11/21 | 3,862 | 3,993 | 3,862 | 3,993 | +133 | +3.4% | 758,800 |
| 2025/11/20 | 3,801 | 3,894 | 3,798 | 3,860 | +37 | +1% | 407,700 |
| 2025/11/19 | 3,833 | 3,845 | 3,784 | 3,823 | +8 | +0.2% | 489,000 |
| 2025/11/18 | 3,800 | 3,838 | 3,796 | 3,815 | +12 | +0.3% | 376,300 |
| 2025/11/17 | 3,834 | 3,843 | 3,782 | 3,803 | -41 | -1.1% | 430,000 |
| 2025/11/14 | 3,806 | 3,844 | 3,785 | 3,844 | +60 | +1.6% | 490,100 |
| 2025/11/13 | 3,794 | 3,798 | 3,766 | 3,784 | +5 | +0.1% | 337,600 |
| 2025/11/12 | 3,770 | 3,813 | 3,758 | 3,779 | +36 | +1% | 494,500 |
| 2025/11/11 | 3,710 | 3,788 | 3,685 | 3,743 | +63 | +1.7% | 681,300 |
| 2025/11/10 | 3,676 | 3,681 | 3,660 | 3,680 | +29 | +0.8% | 399,700 |
| 2025/11/07 | 3,642 | 3,676 | 3,640 | 3,651 | +20 | +0.6% | 245,400 |
| 2025/11/06 | 3,652 | 3,672 | 3,623 | 3,631 | -40 | -1.1% | 352,700 |
| 2025/11/05 | 3,686 | 3,712 | 3,649 | 3,671 | -11 | -0.3% | 346,700 |
| 2025/11/04 | 3,650 | 3,700 | 3,630 | 3,682 | +25 | +0.7% | 315,900 |
| 2025/10/31 | 3,670 | 3,705 | 3,657 | 3,657 | -5 | -0.1% | 321,300 |
| 2025/10/30 | 3,637 | 3,662 | 3,614 | 3,662 | +11 | +0.3% | 1,160,600 |
| 2025/10/29 | 3,766 | 3,766 | 3,651 | 3,651 | -126 | -3.3% | 526,500 |
| 2025/10/28 | 3,800 | 3,810 | 3,771 | 3,777 | -21 | -0.6% | 274,600 |
| 2025/10/27 | 3,784 | 3,816 | 3,781 | 3,798 | +14 | +0.4% | 254,800 |
| 2025/10/24 | 3,801 | 3,828 | 3,784 | 3,784 | -39 | -1% | 191,500 |
| 2025/10/23 | 3,785 | 3,834 | 3,779 | 3,823 | +42 | +1.1% | 258,100 |
| 2025/10/22 | 3,773 | 3,799 | 3,770 | 3,781 | +10 | +0.3% | 223,000 |
| 2025/10/21 | 3,800 | 3,813 | 3,768 | 3,771 | -19 | -0.5% | 270,100 |
| 2025/10/20 | 3,795 | 3,799 | 3,770 | 3,790 | +35 | +0.9% | 242,400 |
| 2025/10/17 | 3,783 | 3,798 | 3,747 | 3,755 | -32 | -0.8% | 265,100 |
| 2025/10/16 | 3,770 | 3,803 | 3,763 | 3,787 | +20 | +0.5% | 240,200 |
| 2025/10/15 | 3,829 | 3,841 | 3,758 | 3,767 | -36 | -0.9% | 317,600 |
| 2025/10/14 | 3,755 | 3,820 | 3,750 | 3,803 | -12 | -0.3% | 446,000 |
| 2025/10/10 | 3,845 | 3,851 | 3,809 | 3,815 | -20 | -0.5% | 412,600 |
| 2025/10/09 | 3,838 | 3,857 | 3,829 | 3,835 | -21 | -0.5% | 281,800 |
| 2025/10/08 | 3,950 | 3,969 | 3,856 | 3,856 | -93 | -2.4% | 421,600 |
| 2025/10/07 | 3,943 | 3,969 | 3,925 | 3,949 | ±0 | ±0% | 441,700 |
| 2025/10/06 | 3,945 | 3,955 | 3,917 | 3,949 | +95 | +2.5% | 514,600 |
| 2025/10/03 | 3,796 | 3,863 | 3,792 | 3,854 | +58 | +1.5% | 381,500 |
1～
50
件表示中 / 3845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 | 399,900円 | +10.8% | -6.7% | 2.75% | 11.24倍 | 1.08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 | 292,450円 | +0.5% | -4.3% | 2.05% | 11.59倍 | 0.99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 | 256,000円 | +2.9% | -12.0% | 2.54% | 9.73倍 | 0.87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 | 844,400円 | +2.9% | -8.2% | 2.79% | 14.30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 | 232,100円 | +10.4% | +36.2% | 4.39% | 15.75倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
