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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,820 | 4,840 | 4,730 | 4,740 | -125 | -2.6% | 435,700 |
| 2018/02/20 | 4,830 | 4,880 | 4,820 | 4,865 | +60 | +1.2% | 331,800 |
| 2018/02/19 | 4,745 | 4,815 | 4,710 | 4,805 | +100 | +2.1% | 207,100 |
| 2018/02/16 | 4,670 | 4,745 | 4,665 | 4,705 | +30 | +0.6% | 278,100 |
| 2018/02/15 | 4,725 | 4,730 | 4,655 | 4,675 | +5 | +0.1% | 308,900 |
| 2018/02/14 | 4,695 | 4,740 | 4,645 | 4,670 | +5 | +0.1% | 382,400 |
| 2018/02/13 | 4,805 | 4,805 | 4,650 | 4,665 | -85 | -1.8% | 416,800 |
| 2018/02/09 | 4,680 | 4,755 | 4,670 | 4,750 | -35 | -0.7% | 451,900 |
| 2018/02/08 | 4,805 | 4,850 | 4,765 | 4,785 | -20 | -0.4% | 334,100 |
| 2018/02/07 | 4,920 | 4,990 | 4,795 | 4,805 | -15 | -0.3% | 427,900 |
| 2018/02/06 | 4,885 | 4,890 | 4,760 | 4,820 | -190 | -3.8% | 595,000 |
| 2018/02/05 | 5,170 | 5,220 | 4,995 | 5,010 | -270 | -5.1% | 452,800 |
| 2018/02/02 | 5,220 | 5,320 | 5,180 | 5,280 | +30 | +0.6% | 294,900 |
| 2018/02/01 | 5,210 | 5,250 | 5,160 | 5,250 | +70 | +1.4% | 262,300 |
| 2018/01/31 | 5,210 | 5,250 | 5,170 | 5,180 | -20 | -0.4% | 360,100 |
| 2018/01/30 | 5,230 | 5,260 | 5,180 | 5,200 | -70 | -1.3% | 245,900 |
| 2018/01/29 | 5,380 | 5,400 | 5,240 | 5,270 | -50 | -0.9% | 249,700 |
| 2018/01/26 | 5,340 | 5,380 | 5,300 | 5,320 | ±0 | ±0% | 236,600 |
| 2018/01/25 | 5,300 | 5,330 | 5,280 | 5,320 | -10 | -0.2% | 247,500 |
| 2018/01/24 | 5,270 | 5,330 | 5,270 | 5,330 | +30 | +0.6% | 187,000 |
| 2018/01/23 | 5,290 | 5,330 | 5,280 | 5,300 | +30 | +0.6% | 188,900 |
| 2018/01/22 | 5,230 | 5,270 | 5,220 | 5,270 | -10 | -0.2% | 170,900 |
| 2018/01/19 | 5,200 | 5,280 | 5,170 | 5,280 | +50 | +1% | 287,400 |
| 2018/01/18 | 5,220 | 5,270 | 5,190 | 5,230 | +60 | +1.2% | 482,300 |
| 2018/01/17 | 5,100 | 5,180 | 5,090 | 5,170 | +50 | +1% | 303,800 |
| 2018/01/16 | 5,130 | 5,180 | 5,120 | 5,120 | -40 | -0.8% | 118,400 |
| 2018/01/15 | 5,120 | 5,180 | 5,120 | 5,160 | +30 | +0.6% | 179,500 |
| 2018/01/12 | 5,170 | 5,180 | 5,110 | 5,130 | -30 | -0.6% | 234,000 |
| 2018/01/11 | 5,140 | 5,170 | 5,090 | 5,160 | ±0 | ±0% | 143,400 |
| 2018/01/10 | 5,120 | 5,180 | 5,120 | 5,160 | +30 | +0.6% | 157,900 |
| 2018/01/09 | 5,130 | 5,140 | 5,080 | 5,130 | +40 | +0.8% | 202,400 |
| 2018/01/05 | 5,110 | 5,140 | 5,030 | 5,090 | +20 | +0.4% | 216,000 |
| 2018/01/04 | 5,010 | 5,070 | 5,000 | 5,070 | +115 | +2.3% | 263,800 |
| 2017/12/29 | 4,980 | 4,985 | 4,940 | 4,955 | -25 | -0.5% | 168,300 |
| 2017/12/28 | 5,070 | 5,070 | 4,970 | 4,980 | -100 | -2% | 188,700 |
| 2017/12/27 | 5,110 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 136,900 |
| 2017/12/26 | 5,020 | 5,090 | 5,020 | 5,060 | ±0 | ±0% | 132,900 |
| 2017/12/25 | 5,040 | 5,080 | 5,020 | 5,060 | +40 | +0.8% | 135,500 |
| 2017/12/22 | 5,000 | 5,030 | 4,985 | 5,020 | +40 | +0.8% | 183,600 |
| 2017/12/21 | 4,995 | 5,020 | 4,960 | 4,980 | -30 | -0.6% | 203,500 |
| 2017/12/20 | 5,050 | 5,060 | 5,000 | 5,010 | -40 | -0.8% | 236,100 |
| 2017/12/19 | 5,130 | 5,130 | 5,050 | 5,050 | -70 | -1.4% | 173,500 |
| 2017/12/18 | 5,120 | 5,160 | 5,080 | 5,120 | +20 | +0.4% | 262,700 |
| 2017/12/15 | 5,130 | 5,160 | 5,070 | 5,100 | -50 | -1% | 380,800 |
| 2017/12/14 | 5,170 | 5,190 | 5,130 | 5,150 | +10 | +0.2% | 217,800 |
| 2017/12/13 | 5,190 | 5,200 | 5,110 | 5,140 | -50 | -1% | 277,000 |
| 2017/12/12 | 5,200 | 5,210 | 5,160 | 5,190 | -10 | -0.2% | 205,700 |
| 2017/12/11 | 5,150 | 5,200 | 5,110 | 5,200 | +70 | +1.4% | 294,200 |
| 2017/12/08 | 5,040 | 5,140 | 5,020 | 5,130 | +60 | +1.2% | 525,800 |
| 2017/12/07 | 5,070 | 5,110 | 5,050 | 5,070 | +30 | +0.6% | 285,000 |
1651～
1700
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
