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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 3,801 | 3,872 | 3,790 | 3,872 | -27 | -0.7% | 383,200 |
| 2025/04/10 | 3,804 | 3,913 | 3,767 | 3,899 | +235 | +6.4% | 621,400 |
| 2025/04/09 | 3,655 | 3,697 | 3,608 | 3,664 | -71 | -1.9% | 418,400 |
| 2025/04/08 | 3,660 | 3,750 | 3,612 | 3,735 | +145 | +4% | 514,800 |
| 2025/04/07 | 3,650 | 3,683 | 3,551 | 3,590 | -216 | -5.7% | 751,900 |
| 2025/04/04 | 3,715 | 3,843 | 3,710 | 3,806 | +93 | +2.5% | 820,900 |
| 2025/04/03 | 3,601 | 3,725 | 3,582 | 3,713 | +42 | +1.1% | 477,000 |
| 2025/04/02 | 3,757 | 3,772 | 3,671 | 3,671 | -89 | -2.4% | 488,800 |
| 2025/04/01 | 3,839 | 3,851 | 3,756 | 3,760 | -47 | -1.2% | 374,300 |
| 2025/03/31 | 3,915 | 3,915 | 3,784 | 3,807 | -240 | -5.9% | 761,600 |
| 2025/03/28 | 3,880 | 4,047 | 3,877 | 4,047 | +110 | +2.8% | 835,200 |
| 2025/03/27 | 3,909 | 3,960 | 3,895 | 3,937 | +25 | +0.6% | 667,800 |
| 2025/03/26 | 3,919 | 3,984 | 3,909 | 3,912 | +7 | +0.2% | 508,100 |
| 2025/03/25 | 3,905 | 3,921 | 3,882 | 3,905 | ±0 | ±0% | 243,700 |
| 2025/03/24 | 3,978 | 3,984 | 3,877 | 3,905 | -47 | -1.2% | 368,000 |
| 2025/03/21 | 3,980 | 4,004 | 3,952 | 3,952 | -2 | -0.1% | 396,900 |
| 2025/03/19 | 3,975 | 3,999 | 3,953 | 3,954 | -21 | -0.5% | 305,800 |
| 2025/03/18 | 3,945 | 4,003 | 3,943 | 3,975 | +32 | +0.8% | 329,600 |
| 2025/03/17 | 3,950 | 3,965 | 3,934 | 3,943 | +33 | +0.8% | 272,400 |
| 2025/03/14 | 3,945 | 3,970 | 3,910 | 3,910 | -19 | -0.5% | 448,000 |
| 2025/03/13 | 3,844 | 3,940 | 3,837 | 3,929 | +85 | +2.2% | 415,100 |
| 2025/03/12 | 3,851 | 3,873 | 3,826 | 3,844 | -17 | -0.4% | 341,300 |
| 2025/03/11 | 3,880 | 3,893 | 3,830 | 3,861 | -51 | -1.3% | 408,200 |
| 2025/03/10 | 3,911 | 3,928 | 3,887 | 3,912 | +1 | ±0% | 290,900 |
| 2025/03/07 | 3,814 | 3,911 | 3,811 | 3,911 | +74 | +1.9% | 503,600 |
| 2025/03/06 | 3,815 | 3,844 | 3,792 | 3,837 | +32 | +0.8% | 424,400 |
| 2025/03/05 | 3,890 | 3,903 | 3,796 | 3,805 | -92 | -2.4% | 651,000 |
| 2025/03/04 | 3,900 | 3,913 | 3,853 | 3,897 | -1 | ±0% | 355,600 |
| 2025/03/03 | 3,878 | 3,924 | 3,838 | 3,898 | +38 | +1% | 408,000 |
| 2025/02/28 | 3,884 | 3,888 | 3,823 | 3,860 | -28 | -0.7% | 473,600 |
| 2025/02/27 | 3,842 | 3,894 | 3,831 | 3,888 | +46 | +1.2% | 370,800 |
| 2025/02/26 | 3,823 | 3,858 | 3,796 | 3,842 | +42 | +1.1% | 353,500 |
| 2025/02/25 | 3,795 | 3,819 | 3,767 | 3,800 | -27 | -0.7% | 582,700 |
| 2025/02/21 | 3,894 | 3,957 | 3,813 | 3,827 | -67 | -1.7% | 428,200 |
| 2025/02/20 | 3,905 | 3,923 | 3,862 | 3,894 | -31 | -0.8% | 385,200 |
| 2025/02/19 | 3,970 | 4,016 | 3,908 | 3,925 | -45 | -1.1% | 434,300 |
| 2025/02/18 | 3,900 | 3,992 | 3,900 | 3,970 | +70 | +1.8% | 351,900 |
| 2025/02/17 | 3,958 | 3,960 | 3,886 | 3,900 | -23 | -0.6% | 286,300 |
| 2025/02/14 | 3,917 | 3,931 | 3,890 | 3,923 | -14 | -0.4% | 277,900 |
| 2025/02/13 | 3,924 | 3,964 | 3,901 | 3,937 | +56 | +1.4% | 381,300 |
| 2025/02/12 | 3,807 | 3,924 | 3,795 | 3,881 | +45 | +1.2% | 598,700 |
| 2025/02/10 | 3,800 | 3,864 | 3,796 | 3,836 | +40 | +1.1% | 434,700 |
| 2025/02/07 | 3,825 | 3,834 | 3,796 | 3,796 | -39 | -1% | 307,700 |
| 2025/02/06 | 3,840 | 3,887 | 3,833 | 3,835 | +5 | +0.1% | 265,300 |
| 2025/02/05 | 3,870 | 3,878 | 3,824 | 3,830 | -40 | -1% | 315,600 |
| 2025/02/04 | 3,933 | 3,933 | 3,863 | 3,870 | -39 | -1% | 349,000 |
| 2025/02/03 | 3,874 | 3,918 | 3,840 | 3,909 | -27 | -0.7% | 477,300 |
| 2025/01/31 | 3,940 | 3,947 | 3,897 | 3,936 | -40 | -1% | 311,400 |
| 2025/01/30 | 3,928 | 3,979 | 3,910 | 3,976 | +45 | +1.1% | 371,400 |
| 2025/01/29 | 3,925 | 3,931 | 3,880 | 3,931 | -8 | -0.2% | 337,500 |
1～
50
件表示中 / 3678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 | 387,200円 | +15.0% | +23.3% | 2.58% | 11.17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 |
| 小田急 | 155,000円 | +3.5% | -1.3% | 1.94% | 12.16倍 | 1.13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 | 256,700円 | +0.5% | -9.8% | 2.14% | 10.57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 | 227,500円 | +13.8% | +38.5% | 4.40% | 17.20倍 | 0.80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 |
| 京 急 | 152,400円 | +8.0% | +9.9% | 1.18% | 19.45倍 | 1.14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
