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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,310 | 3,415 | 3,310 | 3,398 | +84 | +2.5% | 362,800 |
| 2024/10/25 | 3,340 | 3,354 | 3,306 | 3,314 | -30 | -0.9% | 346,200 |
| 2024/10/24 | 3,385 | 3,388 | 3,344 | 3,344 | -47 | -1.4% | 436,200 |
| 2024/10/23 | 3,430 | 3,462 | 3,390 | 3,391 | -32 | -0.9% | 322,800 |
| 2024/10/22 | 3,435 | 3,438 | 3,385 | 3,423 | -20 | -0.6% | 392,000 |
| 2024/10/21 | 3,421 | 3,449 | 3,405 | 3,443 | +22 | +0.6% | 198,700 |
| 2024/10/18 | 3,444 | 3,457 | 3,407 | 3,421 | -9 | -0.3% | 228,600 |
| 2024/10/17 | 3,501 | 3,501 | 3,430 | 3,430 | -49 | -1.4% | 305,900 |
| 2024/10/16 | 3,530 | 3,560 | 3,479 | 3,479 | -61 | -1.7% | 274,000 |
| 2024/10/15 | 3,529 | 3,566 | 3,529 | 3,540 | +11 | +0.3% | 295,100 |
| 2024/10/11 | 3,560 | 3,562 | 3,515 | 3,529 | -27 | -0.8% | 318,200 |
| 2024/10/10 | 3,535 | 3,598 | 3,521 | 3,556 | +39 | +1.1% | 275,700 |
| 2024/10/09 | 3,500 | 3,538 | 3,484 | 3,517 | +26 | +0.7% | 282,600 |
| 2024/10/08 | 3,491 | 3,510 | 3,473 | 3,491 | -14 | -0.4% | 313,700 |
| 2024/10/07 | 3,500 | 3,531 | 3,491 | 3,505 | +32 | +0.9% | 311,600 |
| 2024/10/04 | 3,486 | 3,497 | 3,465 | 3,473 | +3 | +0.1% | 190,700 |
| 2024/10/03 | 3,418 | 3,498 | 3,412 | 3,470 | +86 | +2.5% | 462,500 |
| 2024/10/02 | 3,400 | 3,420 | 3,367 | 3,384 | -34 | -1% | 374,400 |
| 2024/10/01 | 3,436 | 3,449 | 3,400 | 3,418 | -6 | -0.2% | 324,100 |
| 2024/09/30 | 3,451 | 3,480 | 3,410 | 3,424 | -143 | -4% | 574,700 |
| 2024/09/27 | 3,539 | 3,596 | 3,520 | 3,567 | +34 | +1% | 486,800 |
| 2024/09/26 | 3,510 | 3,533 | 3,465 | 3,533 | +27 | +0.8% | 893,700 |
| 2024/09/25 | 3,476 | 3,517 | 3,453 | 3,506 | +26 | +0.7% | 317,500 |
| 2024/09/24 | 3,495 | 3,506 | 3,466 | 3,480 | -2 | -0.1% | 338,100 |
| 2024/09/20 | 3,498 | 3,515 | 3,475 | 3,482 | +18 | +0.5% | 405,700 |
| 2024/09/19 | 3,472 | 3,535 | 3,404 | 3,464 | -1 | ±0% | 866,900 |
| 2024/09/18 | 3,594 | 3,606 | 3,427 | 3,465 | -129 | -3.6% | 628,000 |
| 2024/09/17 | 3,610 | 3,639 | 3,559 | 3,594 | -14 | -0.4% | 312,300 |
| 2024/09/13 | 3,643 | 3,647 | 3,605 | 3,608 | -37 | -1% | 290,400 |
| 2024/09/12 | 3,605 | 3,676 | 3,593 | 3,645 | +83 | +2.3% | 319,300 |
| 2024/09/11 | 3,645 | 3,645 | 3,543 | 3,562 | -102 | -2.8% | 366,600 |
| 2024/09/10 | 3,576 | 3,686 | 3,569 | 3,664 | +89 | +2.5% | 405,800 |
| 2024/09/09 | 3,543 | 3,576 | 3,513 | 3,575 | +3 | +0.1% | 246,400 |
| 2024/09/06 | 3,585 | 3,608 | 3,557 | 3,572 | -9 | -0.3% | 232,900 |
| 2024/09/05 | 3,540 | 3,618 | 3,522 | 3,581 | +20 | +0.6% | 257,100 |
| 2024/09/04 | 3,560 | 3,585 | 3,548 | 3,561 | -32 | -0.9% | 348,800 |
| 2024/09/03 | 3,555 | 3,609 | 3,553 | 3,593 | +34 | +1% | 217,100 |
| 2024/09/02 | 3,575 | 3,584 | 3,547 | 3,559 | -5 | -0.1% | 173,600 |
| 2024/08/30 | 3,570 | 3,581 | 3,542 | 3,564 | -10 | -0.3% | 352,100 |
| 2024/08/29 | 3,600 | 3,610 | 3,555 | 3,574 | -33 | -0.9% | 264,100 |
| 2024/08/28 | 3,613 | 3,616 | 3,584 | 3,607 | -7 | -0.2% | 176,000 |
| 2024/08/27 | 3,636 | 3,642 | 3,612 | 3,614 | -11 | -0.3% | 151,500 |
| 2024/08/26 | 3,565 | 3,626 | 3,542 | 3,625 | +61 | +1.7% | 249,900 |
| 2024/08/23 | 3,570 | 3,593 | 3,564 | 3,564 | -4 | -0.1% | 145,800 |
| 2024/08/22 | 3,577 | 3,580 | 3,538 | 3,568 | +2 | +0.1% | 146,500 |
| 2024/08/21 | 3,574 | 3,592 | 3,562 | 3,566 | -21 | -0.6% | 124,400 |
| 2024/08/20 | 3,522 | 3,594 | 3,518 | 3,587 | +88 | +2.5% | 266,200 |
| 2024/08/19 | 3,534 | 3,534 | 3,479 | 3,499 | -42 | -1.2% | 298,100 |
| 2024/08/16 | 3,525 | 3,542 | 3,509 | 3,541 | +49 | +1.4% | 273,100 |
| 2024/08/15 | 3,534 | 3,548 | 3,487 | 3,492 | -38 | -1.1% | 302,600 |
201～
250
件表示中 / 3768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 | 373,600円 | +10.8% | -9.1% | 2.81% | 10.78倍 | 1.07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 |
| 東 武 | 268,100円 | +1.4% | -14.7% | 2.42% | 10.49倍 | 0.95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 |
| 山 九 | 848,500円 | +1.9% | -8.2% | 2.73% | 14.89倍 | 1.50倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 京 急 | 159,600円 | +3.8% | -29.9% | 2.13% | 18.52倍 | 1.16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 | 232,100円 | +10.4% | +36.2% | 4.39% | 15.74倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
