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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 965 | 970 | 958 | 969 | +2 | +0.2% | 819,000 |
| 2016/07/04 | 950 | 968 | 947 | 967 | +2 | +0.2% | 1,244,000 |
| 2016/07/01 | 967 | 970 | 946 | 965 | +2 | +0.2% | 1,586,000 |
| 2016/06/30 | 960 | 967 | 953 | 963 | +8 | +0.8% | 1,557,000 |
| 2016/06/29 | 943 | 959 | 935 | 955 | +11 | +1.2% | 1,377,000 |
| 2016/06/28 | 923 | 955 | 913 | 944 | +10 | +1.1% | 1,573,000 |
| 2016/06/27 | 888 | 936 | 885 | 934 | +67 | +7.7% | 1,922,000 |
| 2016/06/24 | 929 | 929 | 859 | 867 | -57 | -6.2% | 2,319,000 |
| 2016/06/23 | 928 | 929 | 919 | 924 | +3 | +0.3% | 829,000 |
| 2016/06/22 | 921 | 927 | 912 | 921 | -4 | -0.4% | 655,000 |
| 2016/06/21 | 909 | 928 | 903 | 925 | +10 | +1.1% | 716,000 |
| 2016/06/20 | 908 | 918 | 905 | 915 | +16 | +1.8% | 1,167,000 |
| 2016/06/17 | 908 | 915 | 897 | 899 | +4 | +0.4% | 1,279,000 |
| 2016/06/16 | 908 | 914 | 892 | 895 | -18 | -2% | 1,627,000 |
| 2016/06/15 | 909 | 919 | 906 | 913 | ±0 | ±0% | 921,000 |
| 2016/06/14 | 922 | 928 | 908 | 913 | -4 | -0.4% | 1,076,000 |
| 2016/06/13 | 929 | 931 | 916 | 917 | -24 | -2.6% | 1,047,000 |
| 2016/06/10 | 960 | 960 | 933 | 941 | -21 | -2.2% | 2,825,000 |
| 2016/06/09 | 963 | 968 | 958 | 962 | -10 | -1% | 1,162,000 |
| 2016/06/08 | 966 | 972 | 952 | 972 | +15 | +1.6% | 1,739,000 |
| 2016/06/07 | 945 | 958 | 943 | 957 | +12 | +1.3% | 1,862,000 |
| 2016/06/06 | 926 | 945 | 921 | 945 | +11 | +1.2% | 1,305,000 |
| 2016/06/03 | 910 | 935 | 910 | 934 | +24 | +2.6% | 1,130,000 |
| 2016/06/02 | 930 | 940 | 909 | 910 | -25 | -2.7% | 1,449,000 |
| 2016/06/01 | 940 | 944 | 932 | 935 | -15 | -1.6% | 1,369,000 |
| 2016/05/31 | 942 | 950 | 934 | 950 | +8 | +0.8% | 1,271,000 |
| 2016/05/30 | 940 | 944 | 933 | 942 | +9 | +1% | 706,000 |
| 2016/05/27 | 924 | 937 | 921 | 933 | +8 | +0.9% | 1,029,000 |
| 2016/05/26 | 928 | 932 | 922 | 925 | +5 | +0.5% | 887,000 |
| 2016/05/25 | 930 | 935 | 918 | 920 | +2 | +0.2% | 962,000 |
| 2016/05/24 | 927 | 931 | 916 | 918 | -11 | -1.2% | 1,112,000 |
| 2016/05/23 | 925 | 930 | 917 | 929 | -3 | -0.3% | 1,034,000 |
| 2016/05/20 | 923 | 933 | 920 | 932 | +3 | +0.3% | 989,000 |
| 2016/05/19 | 919 | 935 | 919 | 929 | +10 | +1.1% | 1,179,000 |
| 2016/05/18 | 913 | 924 | 908 | 919 | +4 | +0.4% | 985,000 |
| 2016/05/17 | 913 | 918 | 905 | 915 | +14 | +1.6% | 910,000 |
| 2016/05/16 | 909 | 912 | 900 | 901 | -3 | -0.3% | 1,333,000 |
| 2016/05/13 | 914 | 916 | 903 | 904 | -11 | -1.2% | 1,653,000 |
| 2016/05/12 | 916 | 918 | 909 | 915 | -3 | -0.3% | 974,000 |
| 2016/05/11 | 940 | 941 | 916 | 918 | -16 | -1.7% | 1,432,000 |
| 2016/05/10 | 925 | 940 | 923 | 934 | +11 | +1.2% | 1,611,000 |
| 2016/05/09 | 926 | 928 | 918 | 923 | +8 | +0.9% | 1,048,000 |
| 2016/05/06 | 924 | 926 | 907 | 915 | +1 | +0.1% | 1,963,000 |
| 2016/05/02 | 941 | 947 | 903 | 914 | -56 | -5.8% | 2,498,000 |
| 2016/04/28 | 1,013 | 1,024 | 962 | 970 | -37 | -3.7% | 2,077,000 |
| 2016/04/27 | 1,028 | 1,028 | 1,005 | 1,007 | -16 | -1.6% | 1,159,000 |
| 2016/04/26 | 1,016 | 1,025 | 1,012 | 1,023 | +9 | +0.9% | 946,000 |
| 2016/04/25 | 1,016 | 1,017 | 1,004 | 1,014 | -8 | -0.8% | 1,011,000 |
| 2016/04/22 | 1,009 | 1,022 | 1,003 | 1,022 | -3 | -0.3% | 1,705,000 |
| 2016/04/21 | 1,036 | 1,038 | 1,014 | 1,025 | -5 | -0.5% | 1,760,000 |
2051～
2100
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
