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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 5,350 | 5,360 | 5,250 | 5,290 | -90 | -1.7% | 203,300 |
| 2022/08/22 | 5,430 | 5,440 | 5,370 | 5,380 | -80 | -1.5% | 218,000 |
| 2022/08/19 | 5,430 | 5,470 | 5,400 | 5,460 | +20 | +0.4% | 170,900 |
| 2022/08/18 | 5,400 | 5,480 | 5,400 | 5,440 | +10 | +0.2% | 174,100 |
| 2022/08/17 | 5,380 | 5,430 | 5,350 | 5,430 | +70 | +1.3% | 295,600 |
| 2022/08/16 | 5,360 | 5,400 | 5,320 | 5,360 | +40 | +0.8% | 263,400 |
| 2022/08/15 | 5,370 | 5,370 | 5,310 | 5,320 | -50 | -0.9% | 202,400 |
| 2022/08/12 | 5,380 | 5,380 | 5,280 | 5,370 | +90 | +1.7% | 401,900 |
| 2022/08/10 | 5,280 | 5,320 | 5,240 | 5,280 | -30 | -0.6% | 249,200 |
| 2022/08/09 | 5,290 | 5,370 | 5,280 | 5,310 | +40 | +0.8% | 278,400 |
| 2022/08/08 | 5,270 | 5,310 | 5,200 | 5,270 | ±0 | ±0% | 275,800 |
| 2022/08/05 | 5,200 | 5,340 | 5,190 | 5,270 | +100 | +1.9% | 349,100 |
| 2022/08/04 | 5,330 | 5,380 | 5,160 | 5,170 | +30 | +0.6% | 513,800 |
| 2022/08/03 | 5,220 | 5,270 | 5,100 | 5,140 | +30 | +0.6% | 398,800 |
| 2022/08/02 | 5,150 | 5,180 | 5,070 | 5,110 | -70 | -1.4% | 241,300 |
| 2022/08/01 | 5,100 | 5,180 | 5,030 | 5,180 | +100 | +2% | 273,300 |
| 2022/07/29 | 5,000 | 5,080 | 4,995 | 5,080 | +110 | +2.2% | 343,500 |
| 2022/07/28 | 4,970 | 4,980 | 4,905 | 4,970 | +25 | +0.5% | 228,100 |
| 2022/07/27 | 4,895 | 4,965 | 4,895 | 4,945 | +80 | +1.6% | 310,100 |
| 2022/07/26 | 4,945 | 4,970 | 4,855 | 4,865 | -95 | -1.9% | 212,600 |
| 2022/07/25 | 4,865 | 4,960 | 4,860 | 4,960 | +105 | +2.2% | 211,400 |
| 2022/07/22 | 4,840 | 4,880 | 4,780 | 4,855 | -45 | -0.9% | 242,900 |
| 2022/07/21 | 4,855 | 4,910 | 4,855 | 4,900 | +20 | +0.4% | 225,600 |
| 2022/07/20 | 4,840 | 4,930 | 4,820 | 4,880 | +65 | +1.3% | 227,500 |
| 2022/07/19 | 4,940 | 4,940 | 4,810 | 4,815 | -70 | -1.4% | 211,900 |
| 2022/07/15 | 4,865 | 4,900 | 4,825 | 4,885 | -15 | -0.3% | 214,300 |
| 2022/07/14 | 4,890 | 4,920 | 4,825 | 4,900 | +15 | +0.3% | 229,700 |
| 2022/07/13 | 4,910 | 4,975 | 4,880 | 4,885 | +10 | +0.2% | 268,400 |
| 2022/07/12 | 4,935 | 4,935 | 4,820 | 4,875 | -70 | -1.4% | 280,100 |
| 2022/07/11 | 4,870 | 4,975 | 4,830 | 4,945 | +145 | +3% | 378,700 |
| 2022/07/08 | 4,900 | 4,925 | 4,775 | 4,800 | -105 | -2.1% | 512,900 |
| 2022/07/07 | 4,910 | 4,930 | 4,830 | 4,905 | +15 | +0.3% | 422,100 |
| 2022/07/06 | 4,860 | 4,890 | 4,825 | 4,890 | +25 | +0.5% | 354,100 |
| 2022/07/05 | 4,840 | 4,875 | 4,805 | 4,865 | +50 | +1% | 321,300 |
| 2022/07/04 | 4,920 | 4,960 | 4,785 | 4,815 | -35 | -0.7% | 343,200 |
| 2022/07/01 | 4,865 | 4,900 | 4,825 | 4,850 | -5 | -0.1% | 397,800 |
| 2022/06/30 | 4,815 | 4,890 | 4,785 | 4,855 | +60 | +1.3% | 536,500 |
| 2022/06/29 | 4,670 | 4,820 | 4,655 | 4,795 | +105 | +2.2% | 865,400 |
| 2022/06/28 | 4,590 | 4,705 | 4,585 | 4,690 | +115 | +2.5% | 400,400 |
| 2022/06/27 | 4,700 | 4,705 | 4,560 | 4,575 | -100 | -2.1% | 354,900 |
| 2022/06/24 | 4,755 | 4,760 | 4,640 | 4,675 | -55 | -1.2% | 330,800 |
| 2022/06/23 | 4,725 | 4,800 | 4,725 | 4,730 | +70 | +1.5% | 418,700 |
| 2022/06/22 | 4,650 | 4,705 | 4,610 | 4,660 | -35 | -0.7% | 554,600 |
| 2022/06/21 | 4,685 | 4,730 | 4,630 | 4,695 | +45 | +1% | 528,300 |
| 2022/06/20 | 4,630 | 4,670 | 4,585 | 4,650 | -50 | -1.1% | 406,200 |
| 2022/06/17 | 4,415 | 4,745 | 4,415 | 4,700 | +245 | +5.5% | 857,600 |
| 2022/06/16 | 4,505 | 4,555 | 4,435 | 4,455 | +20 | +0.5% | 318,200 |
| 2022/06/15 | 4,500 | 4,535 | 4,420 | 4,435 | -130 | -2.8% | 339,300 |
| 2022/06/14 | 4,560 | 4,600 | 4,525 | 4,565 | -85 | -1.8% | 335,600 |
| 2022/06/13 | 4,560 | 4,655 | 4,560 | 4,650 | +25 | +0.5% | 269,200 |
701～
750
件表示中 / 3733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 | 346,000円 | +10.8% | -9.1% | 3.03% | 9.98倍 | 0.99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 | 787,100円 | +1.9% | -8.2% | 2.95% | 13.95倍 | 1.40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 | 152,300円 | +3.8% | -29.9% | 2.23% | 17.86倍 | 1.12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 | 219,800円 | +10.4% | +36.2% | 4.64% | 14.89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 | 324,600円 | +13.0% | +22.7% | 2.28% | 19.62倍 | 1.62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
