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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 4,695 | 4,755 | 4,680 | 4,735 | +90 | +1.9% | 294,100 |
| 2023/03/31 | 4,725 | 4,725 | 4,630 | 4,645 | -65 | -1.4% | 445,900 |
| 2023/03/30 | 4,725 | 4,730 | 4,675 | 4,710 | -50 | -1.1% | 280,600 |
| 2023/03/29 | 4,655 | 4,760 | 4,655 | 4,760 | +105 | +2.3% | 524,500 |
| 2023/03/28 | 4,715 | 4,720 | 4,640 | 4,655 | -45 | -1% | 237,100 |
| 2023/03/27 | 4,655 | 4,720 | 4,655 | 4,700 | +55 | +1.2% | 223,400 |
| 2023/03/24 | 4,630 | 4,655 | 4,600 | 4,645 | +10 | +0.2% | 190,700 |
| 2023/03/23 | 4,620 | 4,635 | 4,590 | 4,635 | -10 | -0.2% | 221,500 |
| 2023/03/22 | 4,610 | 4,680 | 4,605 | 4,645 | +65 | +1.4% | 251,900 |
| 2023/03/20 | 4,735 | 4,735 | 4,580 | 4,580 | -160 | -3.4% | 297,000 |
| 2023/03/17 | 4,600 | 4,745 | 4,590 | 4,740 | +160 | +3.5% | 769,400 |
| 2023/03/16 | 4,590 | 4,625 | 4,560 | 4,580 | -35 | -0.8% | 349,500 |
| 2023/03/15 | 4,775 | 4,780 | 4,600 | 4,615 | -180 | -3.8% | 419,500 |
| 2023/03/14 | 4,710 | 4,805 | 4,705 | 4,795 | +35 | +0.7% | 389,600 |
| 2023/03/13 | 4,735 | 4,775 | 4,700 | 4,760 | +10 | +0.2% | 248,900 |
| 2023/03/10 | 4,805 | 4,830 | 4,745 | 4,750 | -125 | -2.6% | 447,200 |
| 2023/03/09 | 4,865 | 4,905 | 4,860 | 4,875 | ±0 | ±0% | 249,300 |
| 2023/03/08 | 4,805 | 4,880 | 4,790 | 4,875 | +85 | +1.8% | 219,700 |
| 2023/03/07 | 4,765 | 4,815 | 4,765 | 4,790 | +30 | +0.6% | 224,700 |
| 2023/03/06 | 4,790 | 4,825 | 4,745 | 4,760 | -5 | -0.1% | 254,000 |
| 2023/03/03 | 4,730 | 4,765 | 4,720 | 4,765 | +50 | +1.1% | 307,700 |
| 2023/03/02 | 4,685 | 4,715 | 4,675 | 4,715 | +30 | +0.6% | 190,700 |
| 2023/03/01 | 4,700 | 4,715 | 4,650 | 4,685 | -60 | -1.3% | 219,300 |
| 2023/02/28 | 4,690 | 4,750 | 4,680 | 4,745 | +85 | +1.8% | 758,200 |
| 2023/02/27 | 4,620 | 4,665 | 4,595 | 4,660 | +20 | +0.4% | 238,600 |
| 2023/02/24 | 4,495 | 4,640 | 4,480 | 4,640 | +110 | +2.4% | 343,100 |
| 2023/02/22 | 4,580 | 4,590 | 4,520 | 4,530 | -75 | -1.6% | 398,600 |
| 2023/02/21 | 4,675 | 4,675 | 4,600 | 4,605 | -95 | -2% | 302,100 |
| 2023/02/20 | 4,670 | 4,730 | 4,665 | 4,700 | +40 | +0.9% | 187,300 |
| 2023/02/17 | 4,700 | 4,715 | 4,660 | 4,660 | -70 | -1.5% | 282,000 |
| 2023/02/16 | 4,785 | 4,785 | 4,730 | 4,730 | -55 | -1.1% | 223,600 |
| 2023/02/15 | 4,800 | 4,810 | 4,760 | 4,785 | -45 | -0.9% | 275,500 |
| 2023/02/14 | 4,835 | 4,850 | 4,805 | 4,830 | -5 | -0.1% | 178,000 |
| 2023/02/13 | 4,855 | 4,865 | 4,795 | 4,835 | -25 | -0.5% | 184,700 |
| 2023/02/10 | 4,840 | 4,875 | 4,790 | 4,860 | +15 | +0.3% | 342,400 |
| 2023/02/09 | 4,820 | 4,865 | 4,775 | 4,845 | -15 | -0.3% | 223,600 |
| 2023/02/08 | 4,790 | 4,865 | 4,735 | 4,860 | +60 | +1.3% | 317,800 |
| 2023/02/07 | 4,765 | 4,890 | 4,750 | 4,800 | +105 | +2.2% | 477,200 |
| 2023/02/06 | 4,735 | 4,735 | 4,670 | 4,695 | +10 | +0.2% | 234,400 |
| 2023/02/03 | 4,685 | 4,700 | 4,630 | 4,685 | ±0 | ±0% | 204,800 |
| 2023/02/02 | 4,680 | 4,705 | 4,660 | 4,685 | +35 | +0.8% | 184,200 |
| 2023/02/01 | 4,755 | 4,755 | 4,650 | 4,650 | -105 | -2.2% | 314,600 |
| 2023/01/31 | 4,750 | 4,775 | 4,725 | 4,755 | +45 | +1% | 241,400 |
| 2023/01/30 | 4,715 | 4,735 | 4,690 | 4,710 | ±0 | ±0% | 217,000 |
| 2023/01/27 | 4,670 | 4,715 | 4,645 | 4,710 | +45 | +1% | 218,800 |
| 2023/01/26 | 4,655 | 4,680 | 4,650 | 4,665 | +30 | +0.6% | 233,000 |
| 2023/01/25 | 4,660 | 4,695 | 4,635 | 4,635 | -25 | -0.5% | 203,800 |
| 2023/01/24 | 4,585 | 4,675 | 4,570 | 4,660 | +85 | +1.9% | 300,700 |
| 2023/01/23 | 4,605 | 4,615 | 4,525 | 4,575 | -5 | -0.1% | 341,100 |
| 2023/01/20 | 4,520 | 4,585 | 4,495 | 4,580 | +55 | +1.2% | 335,600 |
551～
600
件表示中 / 3732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 | 344,000円 | +10.8% | -9.1% | 3.05% | 9.92倍 | 1.00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 |
| 山 九 | 778,900円 | +1.9% | -8.2% | 2.98% | 13.80倍 | 1.38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 |
| 京 急 | 150,400円 | +3.8% | -29.9% | 2.26% | 17.64倍 | 1.11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 |
| セイノーＨＤ | 219,100円 | +10.4% | +36.2% | 4.66% | 14.85倍 | 0.83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 |
| ニッコンＨＤ | 323,900円 | +13.0% | +22.7% | 2.28% | 19.58倍 | 1.61倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
