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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 4,379 | 4,385 | 4,342 | 4,364 | -37 | -0.8% | 507,000 |
| 2024/01/24 | 4,447 | 4,457 | 4,387 | 4,401 | -61 | -1.4% | 438,700 |
| 2024/01/23 | 4,497 | 4,512 | 4,433 | 4,462 | -22 | -0.5% | 378,100 |
| 2024/01/22 | 4,445 | 4,492 | 4,422 | 4,484 | +31 | +0.7% | 336,500 |
| 2024/01/19 | 4,480 | 4,495 | 4,429 | 4,453 | +5 | +0.1% | 393,800 |
| 2024/01/18 | 4,539 | 4,542 | 4,448 | 4,448 | -98 | -2.2% | 410,400 |
| 2024/01/17 | 4,566 | 4,594 | 4,542 | 4,546 | -20 | -0.4% | 328,100 |
| 2024/01/16 | 4,620 | 4,659 | 4,564 | 4,566 | -60 | -1.3% | 402,600 |
| 2024/01/15 | 4,669 | 4,669 | 4,584 | 4,626 | -43 | -0.9% | 419,200 |
| 2024/01/12 | 4,699 | 4,699 | 4,612 | 4,669 | +25 | +0.5% | 513,700 |
| 2024/01/11 | 4,659 | 4,689 | 4,631 | 4,644 | +15 | +0.3% | 519,800 |
| 2024/01/10 | 4,583 | 4,658 | 4,576 | 4,629 | +72 | +1.6% | 504,000 |
| 2024/01/09 | 4,500 | 4,557 | 4,478 | 4,557 | +65 | +1.4% | 517,000 |
| 2024/01/05 | 4,494 | 4,500 | 4,461 | 4,492 | +23 | +0.5% | 433,800 |
| 2024/01/04 | 4,415 | 4,469 | 4,371 | 4,469 | +30 | +0.7% | 429,600 |
| 2023/12/29 | 4,371 | 4,448 | 4,363 | 4,439 | +69 | +1.6% | 502,700 |
| 2023/12/28 | 4,313 | 4,370 | 4,312 | 4,370 | +26 | +0.6% | 282,900 |
| 2023/12/27 | 4,292 | 4,349 | 4,276 | 4,344 | +69 | +1.6% | 466,000 |
| 2023/12/26 | 4,298 | 4,305 | 4,257 | 4,275 | -16 | -0.4% | 305,400 |
| 2023/12/25 | 4,330 | 4,346 | 4,256 | 4,291 | -22 | -0.5% | 308,200 |
| 2023/12/22 | 4,300 | 4,350 | 4,286 | 4,313 | +33 | +0.8% | 447,800 |
| 2023/12/21 | 4,244 | 4,293 | 4,231 | 4,280 | +17 | +0.4% | 541,200 |
| 2023/12/20 | 4,337 | 4,379 | 4,263 | 4,263 | -89 | -2% | 667,200 |
| 2023/12/19 | 4,361 | 4,380 | 4,296 | 4,352 | -38 | -0.9% | 594,900 |
| 2023/12/18 | 4,353 | 4,408 | 4,321 | 4,390 | -5 | -0.1% | 482,800 |
| 2023/12/15 | 4,410 | 4,410 | 4,357 | 4,395 | -7 | -0.2% | 590,400 |
| 2023/12/14 | 4,450 | 4,457 | 4,372 | 4,402 | -36 | -0.8% | 637,500 |
| 2023/12/13 | 4,448 | 4,470 | 4,416 | 4,438 | +18 | +0.4% | 604,400 |
| 2023/12/12 | 4,447 | 4,451 | 4,402 | 4,420 | -2 | ±0% | 612,600 |
| 2023/12/11 | 4,340 | 4,430 | 4,324 | 4,422 | +92 | +2.1% | 800,800 |
| 2023/12/08 | 4,280 | 4,375 | 4,256 | 4,330 | +23 | +0.5% | 977,900 |
| 2023/12/07 | 4,309 | 4,420 | 4,291 | 4,307 | +59 | +1.4% | 1,157,000 |
| 2023/12/06 | 4,245 | 4,312 | 4,240 | 4,248 | -25 | -0.6% | 982,100 |
| 2023/12/05 | 4,245 | 4,292 | 4,231 | 4,273 | +28 | +0.7% | 834,200 |
| 2023/12/04 | 4,250 | 4,302 | 4,231 | 4,245 | -30 | -0.7% | 830,400 |
| 2023/12/01 | 4,279 | 4,342 | 4,259 | 4,275 | +12 | +0.3% | 998,400 |
| 2023/11/30 | 4,183 | 4,292 | 4,136 | 4,263 | +33 | +0.8% | 9,890,300 |
| 2023/11/29 | 4,279 | 4,372 | 4,212 | 4,230 | -68 | -1.6% | 1,574,200 |
| 2023/11/28 | 4,159 | 4,298 | 4,122 | 4,298 | +145 | +3.5% | 1,613,700 |
| 2023/11/27 | 4,170 | 4,170 | 4,093 | 4,153 | -8 | -0.2% | 1,462,100 |
| 2023/11/24 | 4,131 | 4,162 | 4,095 | 4,161 | +52 | +1.3% | 1,211,100 |
| 2023/11/22 | 4,061 | 4,114 | 4,046 | 4,109 | +7 | +0.2% | 1,392,900 |
| 2023/11/21 | 4,122 | 4,164 | 4,083 | 4,102 | -3 | -0.1% | 1,268,400 |
| 2023/11/20 | 4,128 | 4,162 | 4,085 | 4,105 | -15 | -0.4% | 1,054,700 |
| 2023/11/17 | 4,043 | 4,122 | 4,034 | 4,120 | +76 | +1.9% | 970,500 |
| 2023/11/16 | 4,125 | 4,155 | 4,044 | 4,044 | -54 | -1.3% | 1,593,400 |
| 2023/11/15 | 4,150 | 4,238 | 4,070 | 4,098 | -271 | -6.2% | 3,237,100 |
| 2023/11/14 | 4,410 | 4,410 | 4,367 | 4,369 | -14 | -0.3% | 430,000 |
| 2023/11/13 | 4,375 | 4,404 | 4,367 | 4,383 | +26 | +0.6% | 394,200 |
| 2023/11/10 | 4,360 | 4,382 | 4,317 | 4,357 | -25 | -0.6% | 412,800 |
351～
400
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
