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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 5,990 | 6,060 | 5,960 | 6,000 | +30 | +0.5% | 134,900 |
2020/10/22 | 6,000 | 6,010 | 5,940 | 5,970 | -90 | -1.5% | 141,800 |
2020/10/21 | 6,060 | 6,120 | 6,040 | 6,060 | +40 | +0.7% | 159,100 |
2020/10/20 | 6,150 | 6,180 | 6,020 | 6,020 | -220 | -3.5% | 203,700 |
2020/10/19 | 6,220 | 6,300 | 6,220 | 6,240 | -10 | -0.2% | 170,700 |
2020/10/16 | 6,320 | 6,340 | 6,220 | 6,250 | -120 | -1.9% | 157,000 |
2020/10/15 | 6,370 | 6,430 | 6,340 | 6,370 | -10 | -0.2% | 141,700 |
2020/10/14 | 6,370 | 6,380 | 6,310 | 6,380 | -50 | -0.8% | 108,000 |
2020/10/13 | 6,420 | 6,460 | 6,340 | 6,430 | +30 | +0.5% | 118,400 |
2020/10/12 | 6,400 | 6,490 | 6,380 | 6,400 | -90 | -1.4% | 185,500 |
2020/10/09 | 6,550 | 6,550 | 6,460 | 6,490 | -80 | -1.2% | 168,200 |
2020/10/08 | 6,520 | 6,610 | 6,450 | 6,570 | +50 | +0.8% | 192,100 |
2020/10/07 | 6,520 | 6,570 | 6,450 | 6,520 | -90 | -1.4% | 187,700 |
2020/10/06 | 6,650 | 6,650 | 6,510 | 6,610 | +10 | +0.2% | 164,700 |
2020/10/05 | 6,520 | 6,660 | 6,510 | 6,600 | +160 | +2.5% | 187,600 |
2020/10/02 | 6,550 | 6,580 | 6,410 | 6,440 | - | - | 260,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 6,580 | 6,670 | 6,500 | 6,500 | -80 | -1.2% | 287,700 |
2020/09/29 | 6,670 | 6,680 | 6,480 | 6,580 | -110 | -1.6% | 251,400 |
2020/09/28 | 6,530 | 6,690 | 6,520 | 6,690 | +200 | +3.1% | 513,500 |
2020/09/25 | 6,530 | 6,570 | 6,450 | 6,490 | +10 | +0.2% | 238,900 |
2020/09/24 | 6,570 | 6,590 | 6,460 | 6,480 | -110 | -1.7% | 197,700 |
2020/09/23 | 6,460 | 6,620 | 6,420 | 6,590 | +210 | +3.3% | 239,700 |
2020/09/18 | 6,430 | 6,470 | 6,370 | 6,380 | ±0 | ±0% | 380,600 |
2020/09/17 | 6,450 | 6,510 | 6,360 | 6,380 | -150 | -2.3% | 205,700 |
2020/09/16 | 6,550 | 6,560 | 6,450 | 6,530 | -40 | -0.6% | 175,300 |
2020/09/15 | 6,600 | 6,610 | 6,530 | 6,570 | -130 | -1.9% | 218,500 |
2020/09/14 | 6,700 | 6,780 | 6,650 | 6,700 | +30 | +0.4% | 163,100 |
2020/09/11 | 6,550 | 6,670 | 6,500 | 6,670 | +170 | +2.6% | 369,900 |
2020/09/10 | 6,470 | 6,530 | 6,430 | 6,500 | +50 | +0.8% | 219,500 |
2020/09/09 | 6,410 | 6,470 | 6,350 | 6,450 | -40 | -0.6% | 246,700 |
2020/09/08 | 6,480 | 6,520 | 6,420 | 6,490 | +40 | +0.6% | 155,200 |
2020/09/07 | 6,460 | 6,480 | 6,390 | 6,450 | ±0 | ±0% | 123,100 |
2020/09/04 | 6,420 | 6,490 | 6,380 | 6,450 | -10 | -0.2% | 130,100 |
2020/09/03 | 6,520 | 6,530 | 6,410 | 6,460 | +10 | +0.2% | 141,800 |
2020/09/02 | 6,350 | 6,460 | 6,340 | 6,450 | +80 | +1.3% | 169,500 |
2020/09/01 | 6,330 | 6,400 | 6,300 | 6,370 | -40 | -0.6% | 175,100 |
2020/08/31 | 6,430 | 6,520 | 6,400 | 6,410 | +130 | +2.1% | 215,800 |
2020/08/28 | 6,300 | 6,430 | 6,200 | 6,280 | +50 | +0.8% | 198,500 |
2020/08/27 | 6,380 | 6,380 | 6,220 | 6,230 | -140 | -2.2% | 168,100 |
2020/08/26 | 6,400 | 6,410 | 6,310 | 6,370 | -90 | -1.4% | 124,100 |
2020/08/25 | 6,360 | 6,470 | 6,340 | 6,460 | +170 | +2.7% | 237,400 |
2020/08/24 | 6,350 | 6,380 | 6,250 | 6,290 | +30 | +0.5% | 177,100 |
2020/08/21 | 6,300 | 6,320 | 6,220 | 6,260 | -20 | -0.3% | 152,900 |
2020/08/20 | 6,200 | 6,320 | 6,190 | 6,280 | +30 | +0.5% | 179,400 |
2020/08/19 | 6,130 | 6,260 | 6,110 | 6,250 | +110 | +1.8% | 157,200 |
2020/08/18 | 6,060 | 6,170 | 6,040 | 6,140 | +50 | +0.8% | 188,300 |
2020/08/17 | 6,150 | 6,190 | 6,090 | 6,090 | -60 | -1% | 205,300 |
2020/08/14 | 6,170 | 6,200 | 6,080 | 6,150 | -10 | -0.2% | 230,000 |
2020/08/13 | 6,180 | 6,220 | 6,090 | 6,160 | +80 | +1.3% | 394,800 |
1001~
1050
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