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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 5,160 | 5,250 | 5,140 | 5,210 | +100 | +2% | 338,100 |
| 2022/01/11 | 5,040 | 5,130 | 5,000 | 5,110 | +80 | +1.6% | 298,600 |
| 2022/01/07 | 5,050 | 5,110 | 5,020 | 5,030 | -70 | -1.4% | 373,300 |
| 2022/01/06 | 5,170 | 5,200 | 5,080 | 5,100 | -110 | -2.1% | 264,500 |
| 2022/01/05 | 5,130 | 5,240 | 5,130 | 5,210 | +80 | +1.6% | 260,300 |
| 2022/01/04 | 5,110 | 5,130 | 5,020 | 5,130 | +60 | +1.2% | 328,700 |
| 2021/12/30 | 5,110 | 5,150 | 5,070 | 5,070 | -70 | -1.4% | 184,200 |
| 2021/12/29 | 5,100 | 5,170 | 5,100 | 5,140 | +60 | +1.2% | 152,500 |
| 2021/12/28 | 5,120 | 5,150 | 5,050 | 5,080 | ±0 | ±0% | 212,400 |
| 2021/12/27 | 5,040 | 5,100 | 5,030 | 5,080 | +10 | +0.2% | 165,100 |
| 2021/12/24 | 5,160 | 5,160 | 5,070 | 5,070 | -110 | -2.1% | 147,600 |
| 2021/12/23 | 5,180 | 5,180 | 5,130 | 5,180 | +60 | +1.2% | 158,400 |
| 2021/12/22 | 5,190 | 5,230 | 5,120 | 5,120 | -60 | -1.2% | 172,200 |
| 2021/12/21 | 5,150 | 5,260 | 5,150 | 5,180 | +100 | +2% | 297,800 |
| 2021/12/20 | 5,050 | 5,080 | 5,000 | 5,080 | -70 | -1.4% | 257,000 |
| 2021/12/17 | 5,160 | 5,200 | 5,110 | 5,150 | -50 | -1% | 251,100 |
| 2021/12/16 | 5,070 | 5,210 | 5,070 | 5,200 | +130 | +2.6% | 252,900 |
| 2021/12/15 | 5,000 | 5,120 | 5,000 | 5,070 | +50 | +1% | 207,300 |
| 2021/12/14 | 5,070 | 5,090 | 4,990 | 5,020 | -70 | -1.4% | 252,400 |
| 2021/12/13 | 5,090 | 5,110 | 5,060 | 5,090 | +50 | +1% | 166,800 |
| 2021/12/10 | 5,070 | 5,110 | 5,010 | 5,040 | -40 | -0.8% | 275,000 |
| 2021/12/09 | 5,060 | 5,140 | 5,060 | 5,080 | -20 | -0.4% | 254,600 |
| 2021/12/08 | 5,160 | 5,220 | 5,100 | 5,100 | -80 | -1.5% | 252,600 |
| 2021/12/07 | 5,080 | 5,220 | 5,040 | 5,180 | +120 | +2.4% | 416,700 |
| 2021/12/06 | 5,150 | 5,180 | 5,040 | 5,060 | -110 | -2.1% | 282,300 |
| 2021/12/03 | 5,090 | 5,190 | 5,060 | 5,170 | +120 | +2.4% | 325,600 |
| 2021/12/02 | 5,020 | 5,090 | 5,010 | 5,050 | -10 | -0.2% | 381,400 |
| 2021/12/01 | 5,040 | 5,190 | 5,000 | 5,060 | -50 | -1% | 417,300 |
| 2021/11/30 | 5,060 | 5,240 | 5,060 | 5,110 | +120 | +2.4% | 910,100 |
| 2021/11/29 | 5,110 | 5,110 | 4,980 | 4,990 | -210 | -4% | 418,600 |
| 2021/11/26 | 5,290 | 5,290 | 5,160 | 5,200 | -140 | -2.6% | 306,800 |
| 2021/11/25 | 5,200 | 5,360 | 5,180 | 5,340 | +140 | +2.7% | 222,900 |
| 2021/11/24 | 5,340 | 5,390 | 5,200 | 5,200 | -100 | -1.9% | 251,600 |
| 2021/11/22 | 5,240 | 5,300 | 5,180 | 5,300 | +20 | +0.4% | 244,800 |
| 2021/11/19 | 5,370 | 5,430 | 5,270 | 5,280 | -120 | -2.2% | 296,900 |
| 2021/11/18 | 5,320 | 5,420 | 5,260 | 5,400 | +10 | +0.2% | 371,500 |
| 2021/11/17 | 5,440 | 5,440 | 5,390 | 5,390 | -50 | -0.9% | 172,900 |
| 2021/11/16 | 5,520 | 5,540 | 5,430 | 5,440 | -100 | -1.8% | 221,500 |
| 2021/11/15 | 5,500 | 5,560 | 5,500 | 5,540 | +70 | +1.3% | 213,000 |
| 2021/11/12 | 5,440 | 5,520 | 5,430 | 5,470 | +20 | +0.4% | 322,600 |
| 2021/11/11 | 5,360 | 5,480 | 5,360 | 5,450 | +100 | +1.9% | 241,700 |
| 2021/11/10 | 5,410 | 5,460 | 5,300 | 5,350 | -60 | -1.1% | 308,200 |
| 2021/11/09 | 5,530 | 5,560 | 5,410 | 5,410 | -150 | -2.7% | 268,600 |
| 2021/11/08 | 5,560 | 5,690 | 5,520 | 5,560 | +80 | +1.5% | 282,100 |
| 2021/11/05 | 5,750 | 5,760 | 5,450 | 5,480 | -290 | -5% | 550,100 |
| 2021/11/04 | 5,890 | 5,890 | 5,720 | 5,770 | +10 | +0.2% | 221,400 |
| 2021/11/02 | 5,810 | 5,860 | 5,740 | 5,760 | -100 | -1.7% | 249,100 |
| 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 |
851～
900
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 | 343,700円 | +10.8% | -9.1% | 3.05% | 9.91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 | 782,300円 | +1.9% | -8.2% | 2.97% | 13.86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
