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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,190 | 6,270 | 6,140 | 6,170 | -10 | -0.2% | 329,000 |
| 2018/09/26 | 6,140 | 6,180 | 6,070 | 6,180 | -30 | -0.5% | 386,500 |
| 2018/09/25 | 6,210 | 6,230 | 6,150 | 6,210 | +40 | +0.6% | 621,900 |
| 2018/09/21 | 6,200 | 6,240 | 6,150 | 6,170 | -20 | -0.3% | 466,700 |
| 2018/09/20 | 6,250 | 6,250 | 6,140 | 6,190 | -60 | -1% | 312,600 |
| 2018/09/19 | 6,260 | 6,280 | 6,150 | 6,250 | +40 | +0.6% | 355,800 |
| 2018/09/18 | 5,930 | 6,230 | 5,920 | 6,210 | +320 | +5.4% | 384,100 |
| 2018/09/14 | 6,010 | 6,010 | 5,860 | 5,890 | -100 | -1.7% | 489,400 |
| 2018/09/13 | 5,920 | 6,040 | 5,910 | 5,990 | +60 | +1% | 280,400 |
| 2018/09/12 | 5,810 | 5,940 | 5,790 | 5,930 | +130 | +2.2% | 251,100 |
| 2018/09/11 | 5,740 | 5,810 | 5,720 | 5,800 | +100 | +1.8% | 303,700 |
| 2018/09/10 | 5,610 | 5,720 | 5,610 | 5,700 | +60 | +1.1% | 267,700 |
| 2018/09/07 | 5,490 | 5,650 | 5,490 | 5,640 | +130 | +2.4% | 278,100 |
| 2018/09/06 | 5,480 | 5,530 | 5,450 | 5,510 | ±0 | ±0% | 212,100 |
| 2018/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | -20 | -0.4% | 187,700 |
| 2018/09/04 | 5,500 | 5,540 | 5,450 | 5,530 | +40 | +0.7% | 138,500 |
| 2018/09/03 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 123,700 |
| 2018/08/31 | 5,490 | 5,540 | 5,470 | 5,510 | -20 | -0.4% | 225,200 |
| 2018/08/30 | 5,580 | 5,590 | 5,530 | 5,530 | ±0 | ±0% | 269,200 |
| 2018/08/29 | 5,500 | 5,560 | 5,480 | 5,530 | +30 | +0.5% | 181,700 |
| 2018/08/28 | 5,500 | 5,520 | 5,470 | 5,500 | +20 | +0.4% | 204,200 |
| 2018/08/27 | 5,490 | 5,500 | 5,470 | 5,480 | +10 | +0.2% | 108,300 |
| 2018/08/24 | 5,460 | 5,490 | 5,450 | 5,470 | +50 | +0.9% | 118,300 |
| 2018/08/23 | 5,420 | 5,450 | 5,380 | 5,420 | +40 | +0.7% | 172,600 |
| 2018/08/22 | 5,430 | 5,440 | 5,370 | 5,380 | -70 | -1.3% | 144,300 |
| 2018/08/21 | 5,410 | 5,460 | 5,380 | 5,450 | ±0 | ±0% | 141,800 |
| 2018/08/20 | 5,440 | 5,480 | 5,410 | 5,450 | -20 | -0.4% | 155,000 |
| 2018/08/17 | 5,480 | 5,500 | 5,440 | 5,470 | ±0 | ±0% | 167,500 |
| 2018/08/16 | 5,410 | 5,470 | 5,370 | 5,470 | +40 | +0.7% | 282,200 |
| 2018/08/15 | 5,440 | 5,500 | 5,410 | 5,430 | +20 | +0.4% | 161,800 |
| 2018/08/14 | 5,270 | 5,420 | 5,210 | 5,410 | +240 | +4.6% | 386,400 |
| 2018/08/13 | 5,200 | 5,240 | 5,170 | 5,170 | -60 | -1.1% | 238,900 |
| 2018/08/10 | 5,320 | 5,330 | 5,220 | 5,230 | -60 | -1.1% | 307,100 |
| 2018/08/09 | 5,340 | 5,360 | 5,290 | 5,290 | -80 | -1.5% | 197,300 |
| 2018/08/08 | 5,380 | 5,450 | 5,370 | 5,370 | -70 | -1.3% | 184,800 |
| 2018/08/07 | 5,400 | 5,440 | 5,380 | 5,440 | +60 | +1.1% | 153,000 |
| 2018/08/06 | 5,380 | 5,430 | 5,360 | 5,380 | -10 | -0.2% | 157,500 |
| 2018/08/03 | 5,430 | 5,430 | 5,360 | 5,390 | -40 | -0.7% | 178,000 |
| 2018/08/02 | 5,490 | 5,570 | 5,410 | 5,430 | -70 | -1.3% | 273,700 |
| 2018/08/01 | 5,420 | 5,540 | 5,380 | 5,500 | +20 | +0.4% | 345,700 |
| 2018/07/31 | 5,500 | 5,530 | 5,430 | 5,480 | -70 | -1.3% | 307,400 |
| 2018/07/30 | 5,520 | 5,580 | 5,510 | 5,550 | -10 | -0.2% | 187,400 |
| 2018/07/27 | 5,500 | 5,570 | 5,470 | 5,560 | +80 | +1.5% | 256,800 |
| 2018/07/26 | 5,470 | 5,500 | 5,430 | 5,480 | +90 | +1.7% | 265,400 |
| 2018/07/25 | 5,420 | 5,430 | 5,370 | 5,390 | -30 | -0.6% | 148,000 |
| 2018/07/24 | 5,470 | 5,480 | 5,410 | 5,420 | -30 | -0.6% | 137,100 |
| 2018/07/23 | 5,430 | 5,460 | 5,410 | 5,450 | ±0 | ±0% | 151,300 |
| 2018/07/20 | 5,450 | 5,490 | 5,390 | 5,450 | +20 | +0.4% | 245,500 |
| 2018/07/19 | 5,480 | 5,480 | 5,420 | 5,430 | -30 | -0.5% | 188,700 |
| 2018/07/18 | 5,490 | 5,510 | 5,450 | 5,460 | +40 | +0.7% | 213,400 |
1651～
1700
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
