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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,960 | 4,975 | 4,870 | 4,945 | +5 | +0.1% | 252,600 |
| 2022/03/25 | 5,000 | 5,010 | 4,890 | 4,940 | -40 | -0.8% | 279,000 |
| 2022/03/24 | 4,855 | 4,985 | 4,850 | 4,980 | +55 | +1.1% | 433,000 |
| 2022/03/23 | 4,800 | 4,925 | 4,790 | 4,925 | +185 | +3.9% | 412,900 |
| 2022/03/22 | 4,750 | 4,760 | 4,670 | 4,740 | ±0 | ±0% | 417,600 |
| 2022/03/18 | 4,790 | 4,790 | 4,695 | 4,740 | -55 | -1.1% | 490,700 |
| 2022/03/17 | 4,885 | 4,890 | 4,740 | 4,795 | +35 | +0.7% | 448,500 |
| 2022/03/16 | 4,760 | 4,820 | 4,720 | 4,760 | +50 | +1.1% | 382,400 |
| 2022/03/15 | 4,670 | 4,725 | 4,635 | 4,710 | +5 | +0.1% | 391,000 |
| 2022/03/14 | 4,745 | 4,785 | 4,680 | 4,705 | ±0 | ±0% | 333,800 |
| 2022/03/11 | 4,690 | 4,715 | 4,645 | 4,705 | -25 | -0.5% | 319,800 |
| 2022/03/10 | 4,730 | 4,755 | 4,685 | 4,730 | +120 | +2.6% | 355,900 |
| 2022/03/09 | 4,735 | 4,750 | 4,610 | 4,610 | -65 | -1.4% | 322,900 |
| 2022/03/08 | 4,645 | 4,725 | 4,630 | 4,675 | -65 | -1.4% | 421,100 |
| 2022/03/07 | 4,665 | 4,750 | 4,625 | 4,740 | +10 | +0.2% | 336,400 |
| 2022/03/04 | 4,825 | 4,825 | 4,695 | 4,730 | -150 | -3.1% | 453,000 |
| 2022/03/03 | 4,815 | 4,915 | 4,770 | 4,880 | +130 | +2.7% | 372,700 |
| 2022/03/02 | 4,720 | 4,800 | 4,710 | 4,750 | -45 | -0.9% | 371,400 |
| 2022/03/01 | 4,740 | 4,840 | 4,720 | 4,795 | +95 | +2% | 441,500 |
| 2022/02/28 | 4,835 | 4,870 | 4,665 | 4,700 | -70 | -1.5% | 1,164,500 |
| 2022/02/25 | 4,780 | 4,850 | 4,755 | 4,770 | +30 | +0.6% | 483,100 |
| 2022/02/24 | 4,945 | 4,960 | 4,720 | 4,740 | -290 | -5.8% | 956,600 |
| 2022/02/22 | 5,150 | 5,150 | 5,010 | 5,030 | -250 | -4.7% | 542,500 |
| 2022/02/21 | 5,260 | 5,310 | 5,170 | 5,280 | -80 | -1.5% | 388,500 |
| 2022/02/18 | 5,440 | 5,580 | 5,360 | 5,360 | -110 | -2% | 500,800 |
| 2022/02/17 | 5,390 | 5,500 | 5,350 | 5,470 | +70 | +1.3% | 333,400 |
| 2022/02/16 | 5,450 | 5,480 | 5,390 | 5,400 | -20 | -0.4% | 210,600 |
| 2022/02/15 | 5,410 | 5,430 | 5,340 | 5,420 | +60 | +1.1% | 255,000 |
| 2022/02/14 | 5,350 | 5,430 | 5,290 | 5,360 | -70 | -1.3% | 285,100 |
| 2022/02/10 | 5,360 | 5,450 | 5,350 | 5,430 | +100 | +1.9% | 320,900 |
| 2022/02/09 | 5,500 | 5,510 | 5,330 | 5,330 | -140 | -2.6% | 332,200 |
| 2022/02/08 | 5,180 | 5,480 | 5,180 | 5,470 | +320 | +6.2% | 401,500 |
| 2022/02/07 | 5,210 | 5,220 | 5,130 | 5,150 | -90 | -1.7% | 172,700 |
| 2022/02/04 | 5,150 | 5,250 | 5,100 | 5,240 | +70 | +1.4% | 286,900 |
| 2022/02/03 | 5,230 | 5,300 | 5,130 | 5,170 | -120 | -2.3% | 262,000 |
| 2022/02/02 | 5,200 | 5,370 | 5,200 | 5,290 | +120 | +2.3% | 460,000 |
| 2022/02/01 | 5,080 | 5,170 | 5,050 | 5,170 | +20 | +0.4% | 383,400 |
| 2022/01/31 | 5,180 | 5,200 | 5,130 | 5,150 | -110 | -2.1% | 302,300 |
| 2022/01/28 | 5,200 | 5,290 | 5,180 | 5,260 | +80 | +1.5% | 305,800 |
| 2022/01/27 | 5,230 | 5,230 | 5,090 | 5,180 | +40 | +0.8% | 366,400 |
| 2022/01/26 | 5,250 | 5,300 | 5,130 | 5,140 | -130 | -2.5% | 265,400 |
| 2022/01/25 | 5,160 | 5,270 | 5,090 | 5,270 | +70 | +1.3% | 342,400 |
| 2022/01/24 | 5,270 | 5,270 | 5,190 | 5,200 | -80 | -1.5% | 235,100 |
| 2022/01/21 | 5,120 | 5,300 | 5,110 | 5,280 | +120 | +2.3% | 307,600 |
| 2022/01/20 | 5,030 | 5,190 | 5,030 | 5,160 | +100 | +2% | 297,500 |
| 2022/01/19 | 5,000 | 5,120 | 5,000 | 5,060 | +10 | +0.2% | 331,400 |
| 2022/01/18 | 5,050 | 5,090 | 5,020 | 5,050 | +50 | +1% | 240,200 |
| 2022/01/17 | 5,030 | 5,060 | 4,980 | 5,000 | +5 | +0.1% | 234,000 |
| 2022/01/14 | 5,050 | 5,080 | 4,970 | 4,995 | -95 | -1.9% | 489,600 |
| 2022/01/13 | 5,180 | 5,180 | 5,070 | 5,090 | -120 | -2.3% | 249,900 |
801～
850
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 | 343,900円 | +10.8% | -9.1% | 3.05% | 9.92倍 | 0.98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 | 782,700円 | +1.9% | -8.2% | 2.96% | 13.87倍 | 1.39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 | 150,700円 | +3.8% | -29.9% | 2.26% | 17.68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 | 219,000円 | +10.4% | +36.2% | 4.66% | 14.84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 | 322,100円 | +13.0% | +22.7% | 2.30% | 19.47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
