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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 6,020 | 6,040 | 5,910 | 5,930 | -80 | -1.3% | 246,600 |
| 2021/08/16 | 6,040 | 6,060 | 5,960 | 6,010 | -70 | -1.2% | 215,200 |
| 2021/08/13 | 6,150 | 6,150 | 6,040 | 6,080 | -70 | -1.1% | 229,500 |
| 2021/08/12 | 6,290 | 6,290 | 6,140 | 6,150 | -70 | -1.1% | 159,600 |
| 2021/08/11 | 6,180 | 6,240 | 6,140 | 6,220 | +50 | +0.8% | 242,000 |
| 2021/08/10 | 5,990 | 6,220 | 5,990 | 6,170 | +180 | +3% | 300,700 |
| 2021/08/06 | 6,000 | 6,040 | 5,980 | 5,990 | -20 | -0.3% | 199,800 |
| 2021/08/05 | 6,000 | 6,060 | 5,970 | 6,010 | -40 | -0.7% | 257,300 |
| 2021/08/04 | 6,110 | 6,150 | 6,040 | 6,050 | -60 | -1% | 234,800 |
| 2021/08/03 | 6,170 | 6,200 | 6,100 | 6,110 | -130 | -2.1% | 299,300 |
| 2021/08/02 | 6,130 | 6,330 | 6,110 | 6,240 | +130 | +2.1% | 295,000 |
| 2021/07/30 | 6,070 | 6,140 | 6,050 | 6,110 | -30 | -0.5% | 356,700 |
| 2021/07/29 | 6,350 | 6,380 | 6,120 | 6,140 | -110 | -1.8% | 399,900 |
| 2021/07/28 | 6,320 | 6,350 | 6,250 | 6,250 | -160 | -2.5% | 269,400 |
| 2021/07/27 | 6,400 | 6,420 | 6,290 | 6,410 | +80 | +1.3% | 219,100 |
| 2021/07/26 | 6,420 | 6,420 | 6,310 | 6,330 | +50 | +0.8% | 244,700 |
| 2021/07/21 | 6,270 | 6,360 | 6,220 | 6,280 | +40 | +0.6% | 225,300 |
| 2021/07/20 | 6,180 | 6,290 | 6,110 | 6,240 | -10 | -0.2% | 284,600 |
| 2021/07/19 | 6,260 | 6,320 | 6,170 | 6,250 | -50 | -0.8% | 309,300 |
| 2021/07/16 | 6,360 | 6,430 | 6,300 | 6,300 | -100 | -1.6% | 241,800 |
| 2021/07/15 | 6,510 | 6,520 | 6,390 | 6,400 | -140 | -2.1% | 200,600 |
| 2021/07/14 | 6,540 | 6,580 | 6,510 | 6,540 | -30 | -0.5% | 188,300 |
| 2021/07/13 | 6,600 | 6,640 | 6,550 | 6,570 | +10 | +0.2% | 176,100 |
| 2021/07/12 | 6,640 | 6,650 | 6,550 | 6,560 | +50 | +0.8% | 234,200 |
| 2021/07/09 | 6,360 | 6,530 | 6,340 | 6,510 | +50 | +0.8% | 430,200 |
| 2021/07/08 | 6,440 | 6,520 | 6,410 | 6,460 | -80 | -1.2% | 401,100 |
| 2021/07/07 | 6,510 | 6,570 | 6,500 | 6,540 | -90 | -1.4% | 226,300 |
| 2021/07/06 | 6,660 | 6,670 | 6,580 | 6,630 | ±0 | ±0% | 132,600 |
| 2021/07/05 | 6,580 | 6,630 | 6,550 | 6,630 | +80 | +1.2% | 176,600 |
| 2021/07/02 | 6,590 | 6,660 | 6,520 | 6,550 | +20 | +0.3% | 220,900 |
| 2021/07/01 | 6,570 | 6,630 | 6,520 | 6,530 | ±0 | ±0% | 174,800 |
| 2021/06/30 | 6,610 | 6,670 | 6,520 | 6,530 | -70 | -1.1% | 231,300 |
| 2021/06/29 | 6,570 | 6,620 | 6,470 | 6,600 | -60 | -0.9% | 256,600 |
| 2021/06/28 | 6,690 | 6,710 | 6,640 | 6,660 | -20 | -0.3% | 164,100 |
| 2021/06/25 | 6,740 | 6,770 | 6,640 | 6,680 | +30 | +0.5% | 177,400 |
| 2021/06/24 | 6,730 | 6,730 | 6,630 | 6,650 | -110 | -1.6% | 157,700 |
| 2021/06/23 | 6,760 | 6,810 | 6,710 | 6,760 | -30 | -0.4% | 188,700 |
| 2021/06/22 | 6,730 | 6,800 | 6,700 | 6,790 | +240 | +3.7% | 373,400 |
| 2021/06/21 | 6,600 | 6,630 | 6,530 | 6,550 | -160 | -2.4% | 575,600 |
| 2021/06/18 | 6,910 | 6,910 | 6,710 | 6,710 | -200 | -2.9% | 450,400 |
| 2021/06/17 | 6,990 | 7,000 | 6,890 | 6,910 | -130 | -1.8% | 218,100 |
| 2021/06/16 | 7,240 | 7,270 | 7,010 | 7,040 | -180 | -2.5% | 238,100 |
| 2021/06/15 | 7,190 | 7,240 | 7,120 | 7,220 | +30 | +0.4% | 196,100 |
| 2021/06/14 | 7,260 | 7,300 | 7,150 | 7,190 | +10 | +0.1% | 130,600 |
| 2021/06/11 | 7,220 | 7,220 | 7,090 | 7,180 | +20 | +0.3% | 381,900 |
| 2021/06/10 | 7,080 | 7,200 | 7,070 | 7,160 | +110 | +1.6% | 272,500 |
| 2021/06/09 | 7,000 | 7,080 | 6,980 | 7,050 | +80 | +1.1% | 212,700 |
| 2021/06/08 | 6,860 | 6,980 | 6,850 | 6,970 | +130 | +1.9% | 145,400 |
| 2021/06/07 | 6,890 | 6,900 | 6,820 | 6,840 | -70 | -1% | 183,000 |
| 2021/06/04 | 6,890 | 6,950 | 6,820 | 6,910 | -50 | -0.7% | 199,200 |
951～
1000
件表示中 / 3734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 | 345,400円 | +10.8% | -9.1% | 3.04% | 9.96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 | 781,500円 | +1.9% | -8.2% | 2.97% | 13.85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 | 151,200円 | +3.8% | -29.9% | 2.25% | 17.74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 | 218,700円 | +10.4% | +36.2% | 4.66% | 14.82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 | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55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
