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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,740 | 5,900 | 5,700 | 5,860 | +120 | +2.1% | 342,100 |
| 2021/10/29 | 5,740 | 5,800 | 5,690 | 5,740 | -20 | -0.3% | 284,300 |
| 2021/10/28 | 5,680 | 5,810 | 5,680 | 5,760 | ±0 | ±0% | 1,065,600 |
| 2021/10/27 | 5,790 | 5,790 | 5,690 | 5,760 | -20 | -0.3% | 302,600 |
| 2021/10/26 | 5,790 | 5,840 | 5,750 | 5,780 | ±0 | ±0% | 285,400 |
| 2021/10/25 | 5,730 | 5,830 | 5,720 | 5,780 | -40 | -0.7% | 261,800 |
| 2021/10/22 | 5,720 | 5,830 | 5,690 | 5,820 | +40 | +0.7% | 252,500 |
| 2021/10/21 | 5,880 | 5,900 | 5,760 | 5,780 | -100 | -1.7% | 286,400 |
| 2021/10/20 | 5,720 | 5,880 | 5,680 | 5,880 | +220 | +3.9% | 514,300 |
| 2021/10/19 | 5,650 | 5,690 | 5,580 | 5,660 | ±0 | ±0% | 188,700 |
| 2021/10/18 | 5,710 | 5,720 | 5,600 | 5,660 | -20 | -0.4% | 223,400 |
| 2021/10/15 | 5,670 | 5,700 | 5,630 | 5,680 | +40 | +0.7% | 256,300 |
| 2021/10/14 | 5,500 | 5,640 | 5,430 | 5,640 | +110 | +2% | 335,700 |
| 2021/10/13 | 5,570 | 5,640 | 5,500 | 5,530 | -50 | -0.9% | 294,700 |
| 2021/10/12 | 5,620 | 5,620 | 5,510 | 5,580 | -70 | -1.2% | 344,500 |
| 2021/10/11 | 5,510 | 5,660 | 5,500 | 5,650 | +90 | +1.6% | 373,400 |
| 2021/10/08 | 5,520 | 5,670 | 5,470 | 5,560 | +50 | +0.9% | 643,800 |
| 2021/10/07 | 5,670 | 5,670 | 5,510 | 5,510 | -170 | -3% | 567,800 |
| 2021/10/06 | 5,870 | 5,870 | 5,650 | 5,680 | -190 | -3.2% | 520,900 |
| 2021/10/05 | 5,900 | 6,030 | 5,830 | 5,870 | -90 | -1.5% | 455,600 |
| 2021/10/04 | 5,900 | 5,960 | 5,820 | 5,960 | +150 | +2.6% | 411,600 |
| 2021/10/01 | 5,960 | 5,960 | 5,760 | 5,810 | -180 | -3% | 393,800 |
| 2021/09/30 | 5,900 | 6,030 | 5,880 | 5,990 | +90 | +1.5% | 430,900 |
| 2021/09/29 | 5,930 | 5,970 | 5,830 | 5,900 | -90 | -1.5% | 476,200 |
| 2021/09/28 | 6,110 | 6,120 | 5,980 | 5,990 | -70 | -1.2% | 519,200 |
| 2021/09/27 | 6,050 | 6,150 | 6,040 | 6,060 | +60 | +1% | 348,400 |
| 2021/09/24 | 5,990 | 6,020 | 5,910 | 6,000 | +100 | +1.7% | 337,400 |
| 2021/09/22 | 5,990 | 5,990 | 5,850 | 5,900 | -90 | -1.5% | 295,500 |
| 2021/09/21 | 5,880 | 6,000 | 5,860 | 5,990 | +30 | +0.5% | 320,800 |
| 2021/09/17 | 5,910 | 5,980 | 5,870 | 5,960 | +100 | +1.7% | 438,400 |
| 2021/09/16 | 5,840 | 5,880 | 5,800 | 5,860 | +80 | +1.4% | 285,400 |
| 2021/09/15 | 5,840 | 5,860 | 5,760 | 5,780 | -90 | -1.5% | 261,300 |
| 2021/09/14 | 5,900 | 5,900 | 5,830 | 5,870 | +10 | +0.2% | 274,100 |
| 2021/09/13 | 5,870 | 5,890 | 5,810 | 5,860 | -60 | -1% | 229,700 |
| 2021/09/10 | 5,920 | 5,990 | 5,890 | 5,920 | ±0 | ±0% | 498,500 |
| 2021/09/09 | 5,900 | 6,000 | 5,900 | 5,920 | -80 | -1.3% | 315,200 |
| 2021/09/08 | 6,040 | 6,080 | 5,940 | 6,000 | ±0 | ±0% | 357,000 |
| 2021/09/07 | 6,020 | 6,020 | 5,940 | 6,000 | +50 | +0.8% | 315,900 |
| 2021/09/06 | 5,990 | 6,020 | 5,920 | 5,950 | +40 | +0.7% | 299,900 |
| 2021/09/03 | 5,810 | 5,930 | 5,740 | 5,910 | +100 | +1.7% | 358,500 |
| 2021/09/02 | 5,760 | 5,820 | 5,620 | 5,810 | -20 | -0.3% | 666,100 |
| 2021/09/01 | 5,880 | 5,930 | 5,820 | 5,830 | -90 | -1.5% | 475,900 |
| 2021/08/31 | 6,050 | 6,060 | 5,880 | 5,920 | -230 | -3.7% | 597,600 |
| 2021/08/30 | 6,140 | 6,320 | 6,130 | 6,150 | +70 | +1.2% | 945,900 |
| 2021/08/27 | 6,210 | 6,210 | 6,050 | 6,080 | -140 | -2.3% | 257,000 |
| 2021/08/26 | 6,120 | 6,230 | 6,110 | 6,220 | +90 | +1.5% | 246,100 |
| 2021/08/25 | 6,100 | 6,210 | 6,100 | 6,130 | +20 | +0.3% | 231,200 |
| 2021/08/24 | 6,040 | 6,150 | 6,040 | 6,110 | +70 | +1.2% | 468,400 |
| 2021/08/23 | 5,930 | 6,060 | 5,930 | 6,040 | +110 | +1.9% | 430,800 |
| 2021/08/20 | 5,750 | 5,970 | 5,750 | 5,930 | +130 | +2.2% | 310,200 |
751～
800
件表示中 / 3586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 | 406,800円 | +15.0% | +23.3% | 2.46% | 12.12倍 | 1.20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 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55倍 | 1.38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 | 155,200円 | +3.5% | -7.8% | 1.93% | 12.80倍 | 1.15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 | 256,900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 | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98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
