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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 437 | 439 | 435 | 435 | -7 | -1.6% | 1,079,000 |
| 2011/08/05 | 446 | 449 | 442 | 442 | -14 | -3.1% | 1,341,000 |
| 2011/08/04 | 455 | 462 | 453 | 456 | +3 | +0.7% | 1,230,000 |
| 2011/08/03 | 460 | 460 | 452 | 453 | -10 | -2.2% | 1,002,000 |
| 2011/08/02 | 467 | 467 | 462 | 463 | -7 | -1.5% | 662,000 |
| 2011/08/01 | 466 | 474 | 464 | 470 | +4 | +0.9% | 1,090,000 |
| 2011/07/29 | 463 | 468 | 463 | 466 | +3 | +0.6% | 1,018,000 |
| 2011/07/28 | 470 | 471 | 463 | 463 | -11 | -2.3% | 1,013,000 |
| 2011/07/27 | 479 | 480 | 474 | 474 | -4 | -0.8% | 1,045,000 |
| 2011/07/26 | 476 | 479 | 475 | 478 | +1 | +0.2% | 761,000 |
| 2011/07/25 | 476 | 478 | 473 | 477 | -2 | -0.4% | 1,060,000 |
| 2011/07/22 | 475 | 481 | 475 | 479 | +10 | +2.1% | 1,148,000 |
| 2011/07/21 | 468 | 469 | 464 | 469 | +3 | +0.6% | 1,283,000 |
| 2011/07/20 | 468 | 468 | 464 | 466 | +2 | +0.4% | 545,000 |
| 2011/07/19 | 460 | 465 | 460 | 464 | +1 | +0.2% | 609,000 |
| 2011/07/15 | 462 | 464 | 460 | 463 | +4 | +0.9% | 634,000 |
| 2011/07/14 | 458 | 463 | 457 | 459 | -1 | -0.2% | 664,000 |
| 2011/07/13 | 457 | 462 | 455 | 460 | ±0 | ±0% | 1,022,000 |
| 2011/07/12 | 460 | 462 | 457 | 460 | -3 | -0.6% | 967,000 |
| 2011/07/11 | 461 | 465 | 461 | 463 | -1 | -0.2% | 617,000 |
| 2011/07/08 | 464 | 466 | 460 | 464 | +6 | +1.3% | 1,169,000 |
| 2011/07/07 | 453 | 460 | 452 | 458 | +4 | +0.9% | 740,000 |
| 2011/07/06 | 449 | 454 | 448 | 454 | +1 | +0.2% | 801,000 |
| 2011/07/05 | 450 | 454 | 449 | 453 | +2 | +0.4% | 651,000 |
| 2011/07/04 | 450 | 453 | 447 | 451 | +7 | +1.6% | 1,019,000 |
| 2011/07/01 | 447 | 447 | 443 | 444 | +1 | +0.2% | 606,000 |
| 2011/06/30 | 445 | 445 | 440 | 443 | -1 | -0.2% | 1,401,000 |
| 2011/06/29 | 444 | 444 | 438 | 444 | +5 | +1.1% | 992,000 |
| 2011/06/28 | 437 | 443 | 434 | 439 | +9 | +2.1% | 1,408,000 |
| 2011/06/27 | 435 | 435 | 430 | 430 | -9 | -2.1% | 930,000 |
| 2011/06/24 | 439 | 440 | 436 | 439 | +1 | +0.2% | 581,000 |
| 2011/06/23 | 432 | 438 | 431 | 438 | +3 | +0.7% | 674,000 |
| 2011/06/22 | 429 | 436 | 426 | 435 | +8 | +1.9% | 1,127,000 |
| 2011/06/21 | 424 | 427 | 420 | 427 | +6 | +1.4% | 1,041,000 |
| 2011/06/20 | 416 | 422 | 416 | 421 | +5 | +1.2% | 959,000 |
| 2011/06/17 | 418 | 419 | 413 | 416 | +1 | +0.2% | 1,355,000 |
| 2011/06/16 | 423 | 423 | 413 | 415 | -11 | -2.6% | 1,695,000 |
| 2011/06/15 | 433 | 433 | 424 | 426 | -5 | -1.2% | 1,020,000 |
| 2011/06/14 | 424 | 432 | 423 | 431 | +10 | +2.4% | 792,000 |
| 2011/06/13 | 418 | 423 | 418 | 421 | -1 | -0.2% | 873,000 |
| 2011/06/10 | 419 | 426 | 418 | 422 | +6 | +1.4% | 3,146,000 |
| 2011/06/09 | 417 | 418 | 414 | 416 | -3 | -0.7% | 876,000 |
| 2011/06/08 | 418 | 420 | 417 | 419 | +1 | +0.2% | 708,000 |
| 2011/06/07 | 415 | 420 | 412 | 418 | +2 | +0.5% | 973,000 |
| 2011/06/06 | 426 | 427 | 416 | 416 | -10 | -2.3% | 1,655,000 |
| 2011/06/03 | 433 | 434 | 426 | 426 | -6 | -1.4% | 1,302,000 |
| 2011/06/02 | 434 | 434 | 428 | 432 | -5 | -1.1% | 1,874,000 |
| 2011/06/01 | 441 | 441 | 435 | 437 | ±0 | ±0% | 1,323,000 |
| 2011/05/31 | 438 | 442 | 437 | 437 | -3 | -0.7% | 2,091,000 |
| 2011/05/30 | 442 | 443 | 438 | 440 | -2 | -0.5% | 1,388,000 |
3401～
3450
件表示中 / 3732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 | 344,000円 | +10.8% | -9.1% | 3.05% | 9.92倍 | 1.00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 |
| 山 九 | 778,900円 | +1.9% | -8.2% | 2.98% | 13.80倍 | 1.38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 | 150,400円 | +3.8% | -29.9% | 2.26% | 17.64倍 | 1.11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 | 219,100円 | +10.4% | +36.2% | 4.66% | 14.85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 | 323,900円 | +13.0% | +22.7% | 2.28% | 19.58倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
