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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,915 | 3,960 | 3,905 | 3,960 | -5 | -0.1% | 456,200 |
| 2019/07/02 | 3,950 | 3,990 | 3,945 | 3,965 | +5 | +0.1% | 380,400 |
| 2019/07/01 | 3,965 | 3,975 | 3,925 | 3,960 | +35 | +0.9% | 375,500 |
| 2019/06/28 | 3,930 | 3,960 | 3,885 | 3,925 | -45 | -1.1% | 561,600 |
| 2019/06/27 | 3,935 | 3,975 | 3,915 | 3,970 | +5 | +0.1% | 360,500 |
| 2019/06/26 | 3,955 | 3,990 | 3,935 | 3,965 | -15 | -0.4% | 299,100 |
| 2019/06/25 | 3,955 | 4,015 | 3,955 | 3,980 | +20 | +0.5% | 376,200 |
| 2019/06/24 | 3,945 | 3,970 | 3,930 | 3,960 | +10 | +0.3% | 298,400 |
| 2019/06/21 | 4,075 | 4,075 | 3,940 | 3,950 | -110 | -2.7% | 609,100 |
| 2019/06/20 | 4,075 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 382,600 |
| 2019/06/19 | 4,070 | 4,095 | 4,050 | 4,060 | +30 | +0.7% | 360,100 |
| 2019/06/18 | 4,000 | 4,045 | 3,990 | 4,030 | -5 | -0.1% | 348,700 |
| 2019/06/17 | 4,070 | 4,075 | 4,035 | 4,035 | -25 | -0.6% | 365,300 |
| 2019/06/14 | 4,050 | 4,070 | 4,000 | 4,060 | +10 | +0.2% | 432,500 |
| 2019/06/13 | 4,045 | 4,050 | 4,005 | 4,050 | +15 | +0.4% | 331,500 |
| 2019/06/12 | 4,070 | 4,095 | 4,035 | 4,035 | -50 | -1.2% | 368,600 |
| 2019/06/11 | 4,130 | 4,140 | 4,075 | 4,085 | -30 | -0.7% | 264,300 |
| 2019/06/10 | 4,095 | 4,125 | 4,090 | 4,115 | +65 | +1.6% | 410,500 |
| 2019/06/07 | 4,030 | 4,060 | 3,990 | 4,050 | +30 | +0.7% | 334,500 |
| 2019/06/06 | 3,975 | 4,040 | 3,950 | 4,020 | +35 | +0.9% | 497,800 |
| 2019/06/05 | 3,985 | 3,990 | 3,915 | 3,985 | +40 | +1% | 496,300 |
| 2019/06/04 | 4,070 | 4,075 | 3,925 | 3,945 | -135 | -3.3% | 482,100 |
| 2019/06/03 | 4,000 | 4,080 | 3,975 | 4,080 | +20 | +0.5% | 421,700 |
| 2019/05/31 | 4,040 | 4,095 | 4,040 | 4,060 | -25 | -0.6% | 404,100 |
| 2019/05/30 | 4,040 | 4,090 | 4,020 | 4,085 | +5 | +0.1% | 286,200 |
| 2019/05/29 | 4,055 | 4,085 | 4,025 | 4,080 | -25 | -0.6% | 512,300 |
| 2019/05/28 | 4,185 | 4,185 | 4,105 | 4,105 | -60 | -1.4% | 327,800 |
| 2019/05/27 | 4,155 | 4,175 | 4,135 | 4,165 | +10 | +0.2% | 227,400 |
| 2019/05/24 | 4,190 | 4,190 | 4,125 | 4,155 | -20 | -0.5% | 476,500 |
| 2019/05/23 | 4,090 | 4,185 | 4,090 | 4,175 | +60 | +1.5% | 477,400 |
| 2019/05/22 | 4,180 | 4,195 | 4,085 | 4,115 | -65 | -1.6% | 676,100 |
| 2019/05/21 | 4,160 | 4,230 | 4,155 | 4,180 | +35 | +0.8% | 753,100 |
| 2019/05/20 | 4,095 | 4,160 | 4,085 | 4,145 | +95 | +2.3% | 603,200 |
| 2019/05/17 | 4,015 | 4,080 | 4,005 | 4,050 | +85 | +2.1% | 576,900 |
| 2019/05/16 | 3,900 | 3,980 | 3,890 | 3,965 | +55 | +1.4% | 483,000 |
| 2019/05/15 | 3,850 | 3,920 | 3,815 | 3,910 | +80 | +2.1% | 387,400 |
| 2019/05/14 | 3,745 | 3,850 | 3,730 | 3,830 | +30 | +0.8% | 486,900 |
| 2019/05/13 | 3,775 | 3,820 | 3,750 | 3,800 | -10 | -0.3% | 424,900 |
| 2019/05/10 | 3,830 | 3,850 | 3,775 | 3,810 | +45 | +1.2% | 581,100 |
| 2019/05/09 | 3,775 | 3,785 | 3,730 | 3,765 | -35 | -0.9% | 545,800 |
| 2019/05/08 | 3,805 | 3,820 | 3,750 | 3,800 | -45 | -1.2% | 583,100 |
| 2019/05/07 | 3,890 | 3,925 | 3,820 | 3,845 | -45 | -1.2% | 634,600 |
| 2019/04/26 | 3,970 | 4,005 | 3,870 | 3,890 | -110 | -2.8% | 566,600 |
| 2019/04/25 | 3,960 | 4,005 | 3,930 | 4,000 | +70 | +1.8% | 384,700 |
| 2019/04/24 | 4,015 | 4,030 | 3,910 | 3,930 | -40 | -1% | 454,900 |
| 2019/04/23 | 3,970 | 4,005 | 3,955 | 3,970 | +45 | +1.1% | 301,600 |
| 2019/04/22 | 3,890 | 3,945 | 3,880 | 3,925 | +30 | +0.8% | 269,400 |
| 2019/04/19 | 3,900 | 3,925 | 3,865 | 3,895 | +35 | +0.9% | 349,000 |
| 2019/04/18 | 3,840 | 3,880 | 3,830 | 3,860 | +10 | +0.3% | 380,600 |
| 2019/04/17 | 3,875 | 3,880 | 3,840 | 3,850 | +10 | +0.3% | 489,200 |
1501～
1550
件表示中 / 3768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 | 138,300円 | +3.9% | -16.1% | 1.30% | 15.69倍 | 1.31倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ヤマトＨＤ | 247,300円 | +6.7% | +104.2% | 1.86% | 32.63倍 | 1.33倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| ＮＸＨＤ | 325,000円 | +0.9% | +15.6% | 3.08% | 20.09倍 | 0.99倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 小田急 | 175,100円 | +0.5% | +1.0% | 2.86% | 17.28倍 | 1.26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 |
| ＪＲ九州 | 409,400円 | +6.4% | +10.6% | 2.81% | 12.31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 |
市場注目の銘柄
チャート関連のコラム
