京成電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 531 | 535 | 530 | 532 | ±0 | ±0% | 799,000 |
| 2010/06/21 | 524 | 533 | 524 | 532 | +17 | +3.3% | 1,010,000 |
| 2010/06/18 | 515 | 518 | 513 | 515 | +1 | +0.2% | 535,000 |
| 2010/06/17 | 511 | 521 | 511 | 514 | +2 | +0.4% | 669,000 |
| 2010/06/16 | 508 | 513 | 508 | 512 | +6 | +1.2% | 450,000 |
| 2010/06/15 | 507 | 510 | 506 | 506 | -1 | -0.2% | 530,000 |
| 2010/06/14 | 506 | 512 | 506 | 507 | +6 | +1.2% | 448,000 |
| 2010/06/11 | 508 | 508 | 499 | 501 | +5 | +1% | 3,928,000 |
| 2010/06/10 | 497 | 500 | 495 | 496 | +2 | +0.4% | 629,000 |
| 2010/06/09 | 492 | 496 | 491 | 494 | ±0 | ±0% | 937,000 |
| 2010/06/08 | 496 | 500 | 494 | 494 | -4 | -0.8% | 708,000 |
| 2010/06/07 | 499 | 502 | 498 | 498 | -11 | -2.2% | 783,000 |
| 2010/06/04 | 507 | 514 | 507 | 509 | +4 | +0.8% | 752,000 |
| 2010/06/03 | 497 | 509 | 497 | 505 | +11 | +2.2% | 660,000 |
| 2010/06/02 | 495 | 498 | 494 | 494 | -5 | -1% | 687,000 |
| 2010/06/01 | 498 | 503 | 495 | 499 | +1 | +0.2% | 901,000 |
| 2010/05/31 | 496 | 501 | 494 | 498 | +3 | +0.6% | 843,000 |
| 2010/05/28 | 492 | 495 | 488 | 495 | +8 | +1.6% | 1,145,000 |
| 2010/05/27 | 490 | 492 | 487 | 487 | -3 | -0.6% | 864,000 |
| 2010/05/26 | 498 | 499 | 490 | 490 | -8 | -1.6% | 1,430,000 |
| 2010/05/25 | 494 | 498 | 493 | 498 | +1 | +0.2% | 1,098,000 |
| 2010/05/24 | 498 | 504 | 494 | 497 | +5 | +1% | 1,421,000 |
| 2010/05/21 | 499 | 502 | 492 | 492 | -16 | -3.1% | 1,503,000 |
| 2010/05/20 | 510 | 512 | 508 | 508 | -2 | -0.4% | 586,000 |
| 2010/05/19 | 516 | 519 | 507 | 510 | -14 | -2.7% | 1,115,000 |
| 2010/05/18 | 524 | 526 | 518 | 524 | +4 | +0.8% | 1,033,000 |
| 2010/05/17 | 521 | 524 | 517 | 520 | -4 | -0.8% | 1,082,000 |
| 2010/05/14 | 525 | 530 | 524 | 524 | -10 | -1.9% | 1,429,000 |
| 2010/05/13 | 535 | 536 | 530 | 534 | +7 | +1.3% | 923,000 |
| 2010/05/12 | 535 | 538 | 522 | 527 | -8 | -1.5% | 1,684,000 |
| 2010/05/11 | 537 | 541 | 529 | 535 | ±0 | ±0% | 1,006,000 |
| 2010/05/10 | 520 | 535 | 519 | 535 | +12 | +2.3% | 860,000 |
| 2010/05/07 | 524 | 526 | 520 | 523 | -16 | -3% | 1,194,000 |
| 2010/05/06 | 539 | 543 | 537 | 539 | -19 | -3.4% | 1,317,000 |
| 2010/04/30 | 557 | 563 | 556 | 558 | +7 | +1.3% | 643,000 |
| 2010/04/28 | 555 | 558 | 547 | 551 | -17 | -3% | 1,360,000 |
| 2010/04/27 | 577 | 577 | 567 | 568 | -10 | -1.7% | 640,000 |
| 2010/04/26 | 571 | 580 | 570 | 578 | +13 | +2.3% | 635,000 |
| 2010/04/23 | 569 | 570 | 562 | 565 | -7 | -1.2% | 904,000 |
| 2010/04/22 | 578 | 578 | 566 | 572 | -9 | -1.5% | 935,000 |
| 2010/04/21 | 575 | 582 | 571 | 581 | +9 | +1.6% | 771,000 |
| 2010/04/20 | 562 | 573 | 560 | 572 | +13 | +2.3% | 1,061,000 |
| 2010/04/19 | 568 | 568 | 559 | 559 | -17 | -3% | 952,000 |
| 2010/04/16 | 581 | 582 | 575 | 576 | -8 | -1.4% | 470,000 |
| 2010/04/15 | 586 | 586 | 582 | 584 | ±0 | ±0% | 442,000 |
| 2010/04/14 | 581 | 586 | 580 | 584 | +6 | +1% | 532,000 |
| 2010/04/13 | 580 | 580 | 575 | 578 | -6 | -1% | 568,000 |
| 2010/04/12 | 590 | 590 | 584 | 584 | +1 | +0.2% | 473,000 |
| 2010/04/09 | 578 | 584 | 577 | 583 | +2 | +0.3% | 2,007,000 |
| 2010/04/08 | 583 | 585 | 579 | 581 | -10 | -1.7% | 874,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「京 成」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 成 | 580,700円 | +13.9% | +12.6% | 0.62% | 20.08倍 | 2.09倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
| 阪急阪神 | 405,600円 | +7.8% | -5.9% | 1.48% | 13.94倍 | 1.00倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＳＧＨＤ | 158,400円 | +4.8% | +6.8% | 3.28% | 15.37倍 | 1.72倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 西武ＨＤ | 228,200円 | +2.4% | -18.6% | 1.31% | 26.42倍 | 1.61倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 近鉄ＧＨＤ | 373,000円 | +4.3% | -0.8% | 1.34% | 16.89倍 | 1.49倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム
