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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,960 | 4,975 | 4,865 | 4,885 | -55 | -1.1% | 468,400 |
| 2018/05/07 | 4,920 | 4,940 | 4,860 | 4,940 | +20 | +0.4% | 342,200 |
| 2018/05/02 | 4,985 | 4,985 | 4,895 | 4,920 | -55 | -1.1% | 245,500 |
| 2018/05/01 | 4,955 | 5,010 | 4,935 | 4,975 | -35 | -0.7% | 396,700 |
| 2018/04/27 | 4,970 | 5,010 | 4,930 | 5,010 | +65 | +1.3% | 484,300 |
| 2018/04/26 | 4,900 | 4,950 | 4,850 | 4,945 | +55 | +1.1% | 411,200 |
| 2018/04/25 | 4,850 | 4,895 | 4,830 | 4,890 | +40 | +0.8% | 286,600 |
| 2018/04/24 | 4,845 | 4,860 | 4,785 | 4,850 | +30 | +0.6% | 266,300 |
| 2018/04/23 | 4,845 | 4,880 | 4,800 | 4,820 | -25 | -0.5% | 221,300 |
| 2018/04/20 | 4,825 | 4,885 | 4,815 | 4,845 | +50 | +1% | 303,700 |
| 2018/04/19 | 4,790 | 4,835 | 4,765 | 4,795 | +40 | +0.8% | 353,700 |
| 2018/04/18 | 4,705 | 4,765 | 4,700 | 4,755 | +70 | +1.5% | 233,300 |
| 2018/04/17 | 4,695 | 4,725 | 4,675 | 4,685 | -25 | -0.5% | 222,200 |
| 2018/04/16 | 4,640 | 4,725 | 4,625 | 4,710 | +105 | +2.3% | 218,000 |
| 2018/04/13 | 4,640 | 4,640 | 4,585 | 4,605 | +10 | +0.2% | 236,000 |
| 2018/04/12 | 4,575 | 4,615 | 4,555 | 4,595 | -10 | -0.2% | 222,000 |
| 2018/04/11 | 4,700 | 4,715 | 4,600 | 4,605 | -120 | -2.5% | 189,900 |
| 2018/04/10 | 4,745 | 4,800 | 4,720 | 4,725 | -75 | -1.6% | 257,500 |
| 2018/04/09 | 4,695 | 4,805 | 4,695 | 4,800 | +110 | +2.3% | 373,000 |
| 2018/04/06 | 4,685 | 4,750 | 4,670 | 4,690 | -40 | -0.8% | 326,800 |
| 2018/04/05 | 4,740 | 4,765 | 4,685 | 4,730 | +105 | +2.3% | 398,000 |
| 2018/04/04 | 4,550 | 4,640 | 4,450 | 4,625 | +75 | +1.6% | 394,900 |
| 2018/04/03 | 4,440 | 4,560 | 4,435 | 4,550 | +85 | +1.9% | 263,100 |
| 2018/04/02 | 4,520 | 4,555 | 4,465 | 4,465 | -80 | -1.8% | 157,300 |
| 2018/03/30 | 4,590 | 4,590 | 4,520 | 4,545 | +5 | +0.1% | 216,600 |
| 2018/03/29 | 4,540 | 4,595 | 4,485 | 4,540 | +20 | +0.4% | 303,400 |
| 2018/03/28 | 4,505 | 4,520 | 4,450 | 4,520 | -70 | -1.5% | 344,800 |
| 2018/03/27 | 4,450 | 4,600 | 4,450 | 4,590 | +145 | +3.3% | 708,700 |
| 2018/03/26 | 4,425 | 4,445 | 4,350 | 4,445 | ±0 | ±0% | 472,600 |
| 2018/03/23 | 4,465 | 4,485 | 4,420 | 4,445 | -105 | -2.3% | 534,100 |
| 2018/03/22 | 4,530 | 4,570 | 4,500 | 4,550 | -25 | -0.5% | 251,700 |
| 2018/03/20 | 4,510 | 4,580 | 4,475 | 4,575 | +35 | +0.8% | 242,300 |
| 2018/03/19 | 4,575 | 4,585 | 4,525 | 4,540 | -65 | -1.4% | 187,700 |
| 2018/03/16 | 4,605 | 4,610 | 4,570 | 4,605 | +40 | +0.9% | 312,800 |
| 2018/03/15 | 4,545 | 4,575 | 4,515 | 4,565 | ±0 | ±0% | 190,700 |
| 2018/03/14 | 4,555 | 4,585 | 4,535 | 4,565 | -15 | -0.3% | 200,100 |
| 2018/03/13 | 4,510 | 4,580 | 4,510 | 4,580 | +65 | +1.4% | 222,000 |
| 2018/03/12 | 4,550 | 4,570 | 4,500 | 4,515 | +10 | +0.2% | 249,900 |
| 2018/03/09 | 4,595 | 4,605 | 4,495 | 4,505 | -70 | -1.5% | 618,700 |
| 2018/03/08 | 4,620 | 4,620 | 4,550 | 4,575 | +15 | +0.3% | 248,700 |
| 2018/03/07 | 4,535 | 4,595 | 4,520 | 4,560 | -20 | -0.4% | 295,700 |
| 2018/03/06 | 4,595 | 4,630 | 4,570 | 4,580 | +5 | +0.1% | 220,900 |
| 2018/03/05 | 4,550 | 4,575 | 4,520 | 4,575 | +25 | +0.5% | 326,000 |
| 2018/03/02 | 4,600 | 4,600 | 4,500 | 4,550 | -120 | -2.6% | 489,800 |
| 2018/03/01 | 4,685 | 4,685 | 4,635 | 4,670 | -25 | -0.5% | 325,300 |
| 2018/02/28 | 4,690 | 4,760 | 4,685 | 4,695 | -10 | -0.2% | 352,800 |
| 2018/02/27 | 4,765 | 4,765 | 4,700 | 4,705 | -10 | -0.2% | 199,200 |
| 2018/02/26 | 4,700 | 4,730 | 4,665 | 4,715 | +85 | +1.8% | 227,300 |
| 2018/02/23 | 4,700 | 4,705 | 4,620 | 4,630 | -30 | -0.6% | 348,900 |
| 2018/02/22 | 4,725 | 4,735 | 4,640 | 4,660 | -80 | -1.7% | 336,500 |
1601～
1650
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
