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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,942 | 5,044 | 4,942 | 5,040 | +107 | +2.2% | 592,600 |
| 2023/08/30 | 4,921 | 4,947 | 4,893 | 4,933 | +3 | +0.1% | 347,000 |
| 2023/08/29 | 4,925 | 4,958 | 4,902 | 4,930 | +30 | +0.6% | 201,600 |
| 2023/08/28 | 4,920 | 4,925 | 4,830 | 4,900 | +5 | +0.1% | 239,800 |
| 2023/08/25 | 4,902 | 4,948 | 4,873 | 4,895 | -28 | -0.6% | 264,800 |
| 2023/08/24 | 4,890 | 4,953 | 4,874 | 4,923 | +5 | +0.1% | 291,900 |
| 2023/08/23 | 4,868 | 4,977 | 4,864 | 4,918 | +54 | +1.1% | 247,600 |
| 2023/08/22 | 4,837 | 4,871 | 4,814 | 4,864 | +6 | +0.1% | 228,200 |
| 2023/08/21 | 4,854 | 4,894 | 4,836 | 4,858 | +11 | +0.2% | 291,300 |
| 2023/08/18 | 4,847 | 4,894 | 4,821 | 4,847 | -39 | -0.8% | 254,200 |
| 2023/08/17 | 4,980 | 4,980 | 4,814 | 4,886 | -88 | -1.8% | 337,500 |
| 2023/08/16 | 4,971 | 5,000 | 4,935 | 4,974 | -54 | -1.1% | 253,300 |
| 2023/08/15 | 5,008 | 5,038 | 4,954 | 5,028 | +16 | +0.3% | 357,100 |
| 2023/08/14 | 5,011 | 5,133 | 5,007 | 5,012 | +71 | +1.4% | 832,800 |
| 2023/08/10 | 4,903 | 4,980 | 4,892 | 4,941 | +32 | +0.7% | 557,600 |
| 2023/08/09 | 4,830 | 4,974 | 4,820 | 4,909 | +73 | +1.5% | 536,600 |
| 2023/08/08 | 4,848 | 4,864 | 4,810 | 4,836 | +25 | +0.5% | 390,700 |
| 2023/08/07 | 4,854 | 4,864 | 4,789 | 4,811 | -55 | -1.1% | 530,200 |
| 2023/08/04 | 4,863 | 4,918 | 4,835 | 4,866 | -23 | -0.5% | 761,600 |
| 2023/08/03 | 4,850 | 5,000 | 4,795 | 4,889 | +172 | +3.6% | 1,598,700 |
| 2023/08/02 | 4,764 | 4,794 | 4,697 | 4,717 | -62 | -1.3% | 621,000 |
| 2023/08/01 | 4,715 | 4,795 | 4,709 | 4,779 | +55 | +1.2% | 444,500 |
| 2023/07/31 | 4,720 | 4,757 | 4,707 | 4,724 | +16 | +0.3% | 770,700 |
| 2023/07/28 | 4,496 | 4,718 | 4,492 | 4,708 | +162 | +3.6% | 1,237,000 |
| 2023/07/27 | 4,490 | 4,554 | 4,463 | 4,546 | +69 | +1.5% | 503,400 |
| 2023/07/26 | 4,447 | 4,479 | 4,418 | 4,477 | +24 | +0.5% | 232,600 |
| 2023/07/25 | 4,472 | 4,506 | 4,438 | 4,453 | -19 | -0.4% | 353,400 |
| 2023/07/24 | 4,446 | 4,482 | 4,440 | 4,472 | +30 | +0.7% | 441,500 |
| 2023/07/21 | 4,400 | 4,449 | 4,380 | 4,442 | +62 | +1.4% | 422,400 |
| 2023/07/20 | 4,346 | 4,384 | 4,323 | 4,380 | +34 | +0.8% | 504,400 |
| 2023/07/19 | 4,314 | 4,347 | 4,304 | 4,346 | +67 | +1.6% | 446,600 |
| 2023/07/18 | 4,302 | 4,307 | 4,273 | 4,279 | -54 | -1.2% | 495,200 |
| 2023/07/14 | 4,295 | 4,343 | 4,286 | 4,333 | -4 | -0.1% | 515,900 |
| 2023/07/13 | 4,308 | 4,338 | 4,269 | 4,337 | +26 | +0.6% | 380,700 |
| 2023/07/12 | 4,357 | 4,367 | 4,303 | 4,311 | -20 | -0.5% | 437,300 |
| 2023/07/11 | 4,305 | 4,338 | 4,296 | 4,331 | +48 | +1.1% | 494,400 |
| 2023/07/10 | 4,260 | 4,310 | 4,234 | 4,283 | +42 | +1% | 787,400 |
| 2023/07/07 | 4,284 | 4,319 | 4,237 | 4,241 | -44 | -1% | 857,700 |
| 2023/07/06 | 4,350 | 4,361 | 4,262 | 4,285 | -87 | -2% | 955,600 |
| 2023/07/05 | 4,399 | 4,401 | 4,360 | 4,372 | -31 | -0.7% | 667,100 |
| 2023/07/04 | 4,492 | 4,494 | 4,400 | 4,403 | -86 | -1.9% | 844,200 |
| 2023/07/03 | 4,540 | 4,557 | 4,488 | 4,489 | -34 | -0.8% | 649,400 |
| 2023/06/30 | 4,601 | 4,610 | 4,514 | 4,523 | -89 | -1.9% | 767,200 |
| 2023/06/29 | 4,680 | 4,694 | 4,612 | 4,612 | -72 | -1.5% | 425,900 |
| 2023/06/28 | 4,666 | 4,692 | 4,653 | 4,684 | +32 | +0.7% | 296,900 |
| 2023/06/27 | 4,671 | 4,688 | 4,635 | 4,652 | -7 | -0.2% | 282,900 |
| 2023/06/26 | 4,722 | 4,728 | 4,627 | 4,659 | -63 | -1.3% | 276,600 |
| 2023/06/23 | 4,737 | 4,770 | 4,708 | 4,722 | -12 | -0.3% | 383,700 |
| 2023/06/22 | 4,693 | 4,760 | 4,676 | 4,734 | +34 | +0.7% | 363,800 |
| 2023/06/21 | 4,625 | 4,705 | 4,617 | 4,700 | +58 | +1.2% | 264,600 |
301～
350
件表示中 / 3585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 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21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 | 391,000円 | +4.9% | +15.9% | 2.38% | 14.46倍 | 1.37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 | 153,600円 | +3.5% | -7.8% | 1.95% | 12.67倍 | 1.14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 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59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 | 244,600円 | +13.8% | +38.5% | 4.09% | 20.90倍 | 0.97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
