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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 583 | 587 | 580 | 586 | +9 | +1.6% | 1,014,000 |
| 2010/08/04 | 585 | 585 | 576 | 577 | -7 | -1.2% | 1,008,000 |
| 2010/08/03 | 587 | 592 | 581 | 584 | +1 | +0.2% | 1,028,000 |
| 2010/08/02 | 587 | 593 | 582 | 583 | +1 | +0.2% | 759,000 |
| 2010/07/30 | 600 | 601 | 580 | 582 | -19 | -3.2% | 1,534,000 |
| 2010/07/29 | 600 | 602 | 595 | 601 | -5 | -0.8% | 778,000 |
| 2010/07/28 | 603 | 608 | 600 | 606 | +6 | +1% | 1,033,000 |
| 2010/07/27 | 601 | 601 | 598 | 600 | +1 | +0.2% | 568,000 |
| 2010/07/26 | 595 | 600 | 591 | 599 | +6 | +1% | 533,000 |
| 2010/07/23 | 596 | 596 | 589 | 593 | +1 | +0.2% | 904,000 |
| 2010/07/22 | 586 | 592 | 585 | 592 | +2 | +0.3% | 702,000 |
| 2010/07/21 | 592 | 592 | 587 | 590 | ±0 | ±0% | 878,000 |
| 2010/07/20 | 583 | 591 | 579 | 590 | +3 | +0.5% | 642,000 |
| 2010/07/16 | 595 | 596 | 587 | 587 | -11 | -1.8% | 987,000 |
| 2010/07/15 | 591 | 600 | 591 | 598 | +3 | +0.5% | 839,000 |
| 2010/07/14 | 596 | 602 | 593 | 595 | +6 | +1% | 903,000 |
| 2010/07/13 | 593 | 593 | 584 | 589 | -1 | -0.2% | 820,000 |
| 2010/07/12 | 590 | 596 | 589 | 590 | -6 | -1% | 514,000 |
| 2010/07/09 | 597 | 597 | 592 | 596 | +3 | +0.5% | 1,054,000 |
| 2010/07/08 | 594 | 594 | 589 | 593 | +9 | +1.5% | 759,000 |
| 2010/07/07 | 582 | 584 | 578 | 584 | -1 | -0.2% | 714,000 |
| 2010/07/06 | 578 | 585 | 573 | 585 | +5 | +0.9% | 863,000 |
| 2010/07/05 | 580 | 583 | 578 | 580 | +1 | +0.2% | 892,000 |
| 2010/07/02 | 576 | 580 | 574 | 579 | +4 | +0.7% | 913,000 |
| 2010/07/01 | 574 | 576 | 569 | 575 | ±0 | ±0% | 940,000 |
| 2010/06/30 | 580 | 584 | 574 | 575 | -10 | -1.7% | 1,139,000 |
| 2010/06/29 | 594 | 596 | 584 | 585 | -3 | -0.5% | 1,242,000 |
| 2010/06/28 | 586 | 589 | 583 | 588 | ±0 | ±0% | 490,000 |
| 2010/06/25 | 583 | 588 | 583 | 588 | ±0 | ±0% | 978,000 |
| 2010/06/24 | 583 | 590 | 581 | 588 | +5 | +0.9% | 567,000 |
| 2010/06/23 | 584 | 588 | 581 | 583 | -6 | -1% | 1,268,000 |
| 2010/06/22 | 585 | 592 | 585 | 589 | +3 | +0.5% | 1,484,000 |
| 2010/06/21 | 572 | 587 | 571 | 586 | +24 | +4.3% | 1,843,000 |
| 2010/06/18 | 566 | 568 | 562 | 562 | -3 | -0.5% | 648,000 |
| 2010/06/17 | 564 | 567 | 563 | 565 | +1 | +0.2% | 584,000 |
| 2010/06/16 | 558 | 567 | 556 | 564 | +9 | +1.6% | 1,001,000 |
| 2010/06/15 | 556 | 557 | 552 | 555 | ±0 | ±0% | 534,000 |
| 2010/06/14 | 551 | 556 | 550 | 555 | +8 | +1.5% | 746,000 |
| 2010/06/11 | 555 | 555 | 547 | 547 | -1 | -0.2% | 4,767,000 |
| 2010/06/10 | 545 | 550 | 545 | 548 | +2 | +0.4% | 716,000 |
| 2010/06/09 | 543 | 548 | 542 | 546 | +1 | +0.2% | 889,000 |
| 2010/06/08 | 544 | 547 | 541 | 545 | -1 | -0.2% | 925,000 |
| 2010/06/07 | 549 | 550 | 545 | 546 | -12 | -2.2% | 904,000 |
| 2010/06/04 | 557 | 560 | 554 | 558 | -1 | -0.2% | 755,000 |
| 2010/06/03 | 554 | 560 | 552 | 559 | +10 | +1.8% | 1,024,000 |
| 2010/06/02 | 550 | 554 | 546 | 549 | -3 | -0.5% | 1,199,000 |
| 2010/06/01 | 555 | 556 | 545 | 552 | -7 | -1.3% | 2,137,000 |
| 2010/05/31 | 561 | 564 | 556 | 559 | ±0 | ±0% | 1,233,000 |
| 2010/05/28 | 558 | 561 | 553 | 559 | +5 | +0.9% | 1,387,000 |
| 2010/05/27 | 555 | 557 | 553 | 554 | -4 | -0.7% | 1,178,000 |
3501～
3550
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
