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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 6,230 | 6,290 | 6,200 | 6,250 | -120 | -1.9% | 239,800 |
| 2018/12/07 | 6,210 | 6,380 | 6,190 | 6,370 | +170 | +2.7% | 279,800 |
| 2018/12/06 | 6,170 | 6,210 | 6,150 | 6,200 | -20 | -0.3% | 311,700 |
| 2018/12/05 | 6,180 | 6,270 | 6,150 | 6,220 | -20 | -0.3% | 314,500 |
| 2018/12/04 | 6,340 | 6,450 | 6,230 | 6,240 | -110 | -1.7% | 361,700 |
| 2018/12/03 | 6,330 | 6,390 | 6,290 | 6,350 | +70 | +1.1% | 292,700 |
| 2018/11/30 | 6,190 | 6,310 | 6,130 | 6,280 | +110 | +1.8% | 498,600 |
| 2018/11/29 | 6,300 | 6,310 | 6,150 | 6,170 | -70 | -1.1% | 275,100 |
| 2018/11/28 | 6,240 | 6,280 | 6,210 | 6,240 | -30 | -0.5% | 280,700 |
| 2018/11/27 | 6,290 | 6,370 | 6,250 | 6,270 | +60 | +1% | 402,100 |
| 2018/11/26 | 6,210 | 6,280 | 6,200 | 6,210 | -10 | -0.2% | 263,600 |
| 2018/11/22 | 6,140 | 6,250 | 6,140 | 6,220 | +120 | +2% | 257,200 |
| 2018/11/21 | 6,150 | 6,220 | 6,100 | 6,100 | -170 | -2.7% | 212,500 |
| 2018/11/20 | 6,180 | 6,290 | 6,170 | 6,270 | +80 | +1.3% | 199,400 |
| 2018/11/19 | 6,200 | 6,240 | 6,160 | 6,190 | +10 | +0.2% | 242,600 |
| 2018/11/16 | 6,090 | 6,200 | 6,090 | 6,180 | +110 | +1.8% | 291,000 |
| 2018/11/15 | 6,000 | 6,090 | 5,980 | 6,070 | +10 | +0.2% | 202,800 |
| 2018/11/14 | 6,060 | 6,120 | 6,030 | 6,060 | -10 | -0.2% | 243,900 |
| 2018/11/13 | 6,070 | 6,120 | 6,000 | 6,070 | -60 | -1% | 307,200 |
| 2018/11/12 | 6,040 | 6,150 | 6,040 | 6,130 | +60 | +1% | 209,600 |
| 2018/11/09 | 6,090 | 6,150 | 6,070 | 6,070 | +10 | +0.2% | 315,300 |
| 2018/11/08 | 6,130 | 6,180 | 6,020 | 6,060 | +30 | +0.5% | 306,600 |
| 2018/11/07 | 6,020 | 6,080 | 5,980 | 6,030 | +50 | +0.8% | 348,300 |
| 2018/11/06 | 5,850 | 6,040 | 5,790 | 5,980 | +180 | +3.1% | 380,600 |
| 2018/11/05 | 6,090 | 6,120 | 5,630 | 5,800 | -350 | -5.7% | 637,200 |
| 2018/11/02 | 6,120 | 6,160 | 5,960 | 6,150 | +70 | +1.2% | 419,100 |
| 2018/11/01 | 6,120 | 6,200 | 6,060 | 6,080 | -50 | -0.8% | 267,300 |
| 2018/10/31 | 6,060 | 6,160 | 5,990 | 6,130 | +80 | +1.3% | 389,800 |
| 2018/10/30 | 6,070 | 6,140 | 6,000 | 6,050 | -20 | -0.3% | 390,300 |
| 2018/10/29 | 6,090 | 6,120 | 6,020 | 6,070 | +80 | +1.3% | 260,300 |
| 2018/10/26 | 6,020 | 6,070 | 5,950 | 5,990 | +70 | +1.2% | 416,500 |
| 2018/10/25 | 5,940 | 5,990 | 5,900 | 5,920 | -120 | -2% | 313,000 |
| 2018/10/24 | 5,940 | 6,070 | 5,920 | 6,040 | +110 | +1.9% | 335,700 |
| 2018/10/23 | 6,080 | 6,090 | 5,920 | 5,930 | -210 | -3.4% | 322,400 |
| 2018/10/22 | 6,120 | 6,200 | 6,060 | 6,140 | +10 | +0.2% | 210,300 |
| 2018/10/19 | 6,080 | 6,150 | 6,030 | 6,130 | +20 | +0.3% | 270,700 |
| 2018/10/18 | 6,080 | 6,150 | 6,060 | 6,110 | +60 | +1% | 212,400 |
| 2018/10/17 | 6,040 | 6,080 | 6,010 | 6,050 | +110 | +1.9% | 270,000 |
| 2018/10/16 | 5,880 | 5,940 | 5,850 | 5,940 | +40 | +0.7% | 329,300 |
| 2018/10/15 | 5,930 | 5,960 | 5,890 | 5,900 | -50 | -0.8% | 350,400 |
| 2018/10/12 | 6,050 | 6,100 | 5,900 | 5,950 | -160 | -2.6% | 458,300 |
| 2018/10/11 | 6,240 | 6,290 | 6,070 | 6,110 | -230 | -3.6% | 458,200 |
| 2018/10/10 | 6,200 | 6,340 | 6,200 | 6,340 | +170 | +2.8% | 426,600 |
| 2018/10/09 | 6,100 | 6,250 | 6,100 | 6,170 | ±0 | ±0% | 355,900 |
| 2018/10/05 | 6,090 | 6,220 | 6,080 | 6,170 | +100 | +1.6% | 372,100 |
| 2018/10/04 | 6,110 | 6,150 | 6,070 | 6,070 | -50 | -0.8% | 267,200 |
| 2018/10/03 | 6,180 | 6,210 | 6,090 | 6,120 | -90 | -1.4% | 255,000 |
| 2018/10/02 | 6,130 | 6,260 | 6,100 | 6,210 | +80 | +1.3% | 346,100 |
| 2018/10/01 | 6,220 | 6,250 | 6,120 | 6,130 | -90 | -1.4% | 230,400 |
| 2018/09/28 | 6,210 | 6,300 | 6,160 | 6,220 | +50 | +0.8% | 328,700 |
1601～
1650
件表示中 / 3735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 | 344,600円 | +10.8% | -9.1% | 3.05% | 9.94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 |
| 京 急 | 152,500円 | +3.8% | -29.9% | 2.23% | 17.89倍 | 1.12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 | 220,100円 | +10.4% | +36.2% | 4.63% | 14.92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 | 1.62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 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07倍 | 1.60倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
