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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 5,020 | 5,100 | 5,000 | 5,090 | +70 | +1.4% | 245,700 |
| 2017/12/04 | 5,040 | 5,050 | 5,000 | 5,020 | ±0 | ±0% | 305,800 |
| 2017/12/01 | 5,000 | 5,040 | 4,945 | 5,020 | +60 | +1.2% | 391,900 |
| 2017/11/30 | 4,795 | 4,965 | 4,790 | 4,960 | +165 | +3.4% | 516,400 |
| 2017/11/29 | 4,765 | 4,795 | 4,740 | 4,795 | +90 | +1.9% | 299,300 |
| 2017/11/28 | 4,690 | 4,705 | 4,655 | 4,705 | +35 | +0.7% | 258,700 |
| 2017/11/27 | 4,655 | 4,690 | 4,640 | 4,670 | +55 | +1.2% | 235,100 |
| 2017/11/24 | 4,590 | 4,625 | 4,585 | 4,615 | +15 | +0.3% | 188,400 |
| 2017/11/22 | 4,640 | 4,650 | 4,595 | 4,600 | -5 | -0.1% | 189,900 |
| 2017/11/21 | 4,620 | 4,640 | 4,605 | 4,605 | +5 | +0.1% | 236,900 |
| 2017/11/20 | 4,620 | 4,620 | 4,585 | 4,600 | -45 | -1% | 268,800 |
| 2017/11/17 | 4,700 | 4,730 | 4,630 | 4,645 | -5 | -0.1% | 308,500 |
| 2017/11/16 | 4,605 | 4,680 | 4,600 | 4,650 | +10 | +0.2% | 306,400 |
| 2017/11/15 | 4,700 | 4,710 | 4,630 | 4,640 | -65 | -1.4% | 329,700 |
| 2017/11/14 | 4,735 | 4,770 | 4,700 | 4,705 | -10 | -0.2% | 229,200 |
| 2017/11/13 | 4,800 | 4,805 | 4,715 | 4,715 | -90 | -1.9% | 256,800 |
| 2017/11/10 | 4,830 | 4,870 | 4,800 | 4,805 | -85 | -1.7% | 467,000 |
| 2017/11/09 | 4,940 | 4,990 | 4,845 | 4,890 | -60 | -1.2% | 354,900 |
| 2017/11/08 | 4,980 | 5,000 | 4,915 | 4,950 | -45 | -0.9% | 244,300 |
| 2017/11/07 | 4,895 | 5,010 | 4,880 | 4,995 | +65 | +1.3% | 372,200 |
| 2017/11/06 | 4,915 | 4,945 | 4,895 | 4,930 | +25 | +0.5% | 206,100 |
| 2017/11/02 | 4,920 | 4,970 | 4,875 | 4,905 | -85 | -1.7% | 315,500 |
| 2017/11/01 | 4,925 | 5,020 | 4,895 | 4,990 | +60 | +1.2% | 340,400 |
| 2017/10/31 | 4,850 | 4,935 | 4,810 | 4,930 | +45 | +0.9% | 246,000 |
| 2017/10/30 | 4,905 | 4,910 | 4,870 | 4,885 | -25 | -0.5% | 226,100 |
| 2017/10/27 | 4,895 | 4,910 | 4,865 | 4,910 | +55 | +1.1% | 184,400 |
| 2017/10/26 | 4,855 | 4,880 | 4,840 | 4,855 | -15 | -0.3% | 160,000 |
| 2017/10/25 | 4,930 | 4,935 | 4,850 | 4,870 | -35 | -0.7% | 229,700 |
| 2017/10/24 | 4,900 | 4,915 | 4,865 | 4,905 | +5 | +0.1% | 271,000 |
| 2017/10/23 | 4,885 | 4,920 | 4,880 | 4,900 | +30 | +0.6% | 249,100 |
| 2017/10/20 | 4,860 | 4,885 | 4,860 | 4,870 | -10 | -0.2% | 198,500 |
| 2017/10/19 | 4,835 | 4,885 | 4,830 | 4,880 | +45 | +0.9% | 221,700 |
| 2017/10/18 | 4,775 | 4,845 | 4,775 | 4,835 | +35 | +0.7% | 233,800 |
| 2017/10/17 | 4,805 | 4,810 | 4,755 | 4,800 | +5 | +0.1% | 192,100 |
| 2017/10/16 | 4,755 | 4,830 | 4,755 | 4,795 | +45 | +0.9% | 266,200 |
| 2017/10/13 | 4,695 | 4,770 | 4,695 | 4,750 | +35 | +0.7% | 438,300 |
| 2017/10/12 | 4,635 | 4,730 | 4,630 | 4,715 | +100 | +2.2% | 308,300 |
| 2017/10/11 | 4,560 | 4,620 | 4,545 | 4,615 | +65 | +1.4% | 169,700 |
| 2017/10/10 | 4,570 | 4,590 | 4,530 | 4,550 | -10 | -0.2% | 256,700 |
| 2017/10/06 | 4,590 | 4,590 | 4,540 | 4,560 | -35 | -0.8% | 201,700 |
| 2017/10/05 | 4,620 | 4,640 | 4,575 | 4,595 | -40 | -0.9% | 157,200 |
| 2017/10/04 | 4,625 | 4,650 | 4,610 | 4,635 | +15 | +0.3% | 194,600 |
| 2017/10/03 | 4,590 | 4,625 | 4,585 | 4,620 | +45 | +1% | 209,400 |
| 2017/10/02 | 4,625 | 4,640 | 4,560 | 4,575 | -65 | -1.4% | 210,000 |
| 2017/09/29 | 4,675 | 4,675 | 4,615 | 4,640 | -45 | -1% | 426,200 |
| 2017/09/28 | 4,680 | 4,685 | 4,630 | 4,685 | +5 | +0.1% | 229,700 |
| 2017/09/27 | 4,750 | 4,765 | 4,635 | 4,680 | +3,718 | +386.5% | 360,500 |
| 2017/09/26 | 958 | 966 | 958 | 962 | +4 | +0.4% | 2,188,000 |
| 2017/09/25 | 951 | 959 | 950 | 958 | +7 | +0.7% | 1,284,000 |
| 2017/09/22 | 949 | 953 | 946 | 951 | +8 | +0.8% | 1,098,000 |
1851～
1900
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
