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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 449 | 449 | 442 | 442 | -6 | -1.3% | 779,000 |
| 2011/05/26 | 445 | 454 | 444 | 448 | +6 | +1.4% | 1,161,000 |
| 2011/05/25 | 443 | 445 | 441 | 442 | -1 | -0.2% | 656,000 |
| 2011/05/24 | 441 | 444 | 441 | 443 | +1 | +0.2% | 792,000 |
| 2011/05/23 | 444 | 445 | 441 | 442 | -1 | -0.2% | 905,000 |
| 2011/05/20 | 447 | 448 | 443 | 443 | -2 | -0.4% | 469,000 |
| 2011/05/19 | 447 | 448 | 444 | 445 | -1 | -0.2% | 502,000 |
| 2011/05/18 | 444 | 449 | 444 | 446 | +5 | +1.1% | 732,000 |
| 2011/05/17 | 446 | 447 | 441 | 441 | -5 | -1.1% | 1,060,000 |
| 2011/05/16 | 449 | 450 | 445 | 446 | -3 | -0.7% | 1,026,000 |
| 2011/05/13 | 457 | 459 | 446 | 449 | -6 | -1.3% | 1,566,000 |
| 2011/05/12 | 457 | 462 | 455 | 455 | -5 | -1.1% | 827,000 |
| 2011/05/11 | 463 | 464 | 459 | 460 | +1 | +0.2% | 919,000 |
| 2011/05/10 | 459 | 462 | 455 | 459 | +2 | +0.4% | 672,000 |
| 2011/05/09 | 459 | 462 | 456 | 457 | -2 | -0.4% | 894,000 |
| 2011/05/06 | 455 | 459 | 454 | 459 | +2 | +0.4% | 1,136,000 |
| 2011/05/02 | 457 | 459 | 450 | 457 | +3 | +0.7% | 1,698,000 |
| 2011/04/28 | 444 | 455 | 444 | 454 | +11 | +2.5% | 1,624,000 |
| 2011/04/27 | 448 | 449 | 443 | 443 | -1 | -0.2% | 1,241,000 |
| 2011/04/26 | 448 | 449 | 442 | 444 | -6 | -1.3% | 1,797,000 |
| 2011/04/25 | 453 | 455 | 450 | 450 | ±0 | ±0% | 889,000 |
| 2011/04/22 | 454 | 454 | 450 | 450 | -5 | -1.1% | 1,190,000 |
| 2011/04/21 | 455 | 457 | 452 | 455 | +2 | +0.4% | 864,000 |
| 2011/04/20 | 451 | 456 | 450 | 453 | +4 | +0.9% | 1,163,000 |
| 2011/04/19 | 451 | 452 | 448 | 449 | -3 | -0.7% | 1,061,000 |
| 2011/04/18 | 454 | 456 | 452 | 452 | ±0 | ±0% | 1,697,000 |
| 2011/04/15 | 458 | 459 | 451 | 452 | -6 | -1.3% | 2,296,000 |
| 2011/04/14 | 458 | 458 | 449 | 458 | -5 | -1.1% | 3,141,000 |
| 2011/04/13 | 468 | 468 | 458 | 463 | -9 | -1.9% | 2,874,000 |
| 2011/04/12 | 475 | 475 | 467 | 472 | -8 | -1.7% | 2,287,000 |
| 2011/04/11 | 481 | 485 | 478 | 480 | +1 | +0.2% | 1,414,000 |
| 2011/04/08 | 475 | 483 | 472 | 479 | +5 | +1.1% | 2,325,000 |
| 2011/04/07 | 475 | 481 | 473 | 474 | +1 | +0.2% | 1,402,000 |
| 2011/04/06 | 482 | 485 | 471 | 473 | -8 | -1.7% | 1,746,000 |
| 2011/04/05 | 486 | 486 | 477 | 481 | -5 | -1% | 1,329,000 |
| 2011/04/04 | 486 | 489 | 485 | 486 | ±0 | ±0% | 1,072,000 |
| 2011/04/01 | 494 | 495 | 486 | 486 | -11 | -2.2% | 1,206,000 |
| 2011/03/31 | 497 | 499 | 491 | 497 | ±0 | ±0% | 981,000 |
| 2011/03/30 | 491 | 497 | 485 | 497 | +5 | +1% | 1,164,000 |
| 2011/03/29 | 491 | 495 | 486 | 492 | -1 | -0.2% | 2,019,000 |
| 2011/03/28 | 493 | 497 | 487 | 493 | +1 | +0.2% | 2,511,000 |
| 2011/03/25 | 491 | 496 | 490 | 492 | +7 | +1.4% | 1,614,000 |
| 2011/03/24 | 488 | 491 | 485 | 485 | -1 | -0.2% | 1,175,000 |
| 2011/03/23 | 492 | 494 | 483 | 486 | -3 | -0.6% | 2,346,000 |
| 2011/03/22 | 482 | 489 | 479 | 489 | +19 | +4% | 2,182,000 |
| 2011/03/18 | 465 | 476 | 463 | 470 | +8 | +1.7% | 2,316,000 |
| 2011/03/17 | 445 | 467 | 445 | 462 | +3 | +0.7% | 3,048,000 |
| 2011/03/16 | 448 | 466 | 444 | 459 | +17 | +3.8% | 3,529,000 |
| 2011/03/15 | 500 | 504 | 439 | 442 | -62 | -12.3% | 3,290,000 |
| 2011/03/14 | 516 | 519 | 500 | 504 | -32 | -6% | 2,178,000 |
3451～
3500
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
