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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,870 | 3,875 | 3,810 | 3,825 | -25 | -0.6% | 805,100 |
| 2019/03/07 | 3,800 | 3,865 | 3,785 | 3,850 | +55 | +1.4% | 529,300 |
| 2019/03/06 | 3,785 | 3,810 | 3,770 | 3,795 | -10 | -0.3% | 446,500 |
| 2019/03/05 | 3,780 | 3,815 | 3,775 | 3,805 | -5 | -0.1% | 325,200 |
| 2019/03/04 | 3,870 | 3,870 | 3,775 | 3,810 | -20 | -0.5% | 356,200 |
| 2019/03/01 | 3,820 | 3,850 | 3,810 | 3,830 | +30 | +0.8% | 364,700 |
| 2019/02/28 | 3,800 | 3,830 | 3,790 | 3,800 | +10 | +0.3% | 516,100 |
| 2019/02/27 | 3,795 | 3,805 | 3,770 | 3,790 | +20 | +0.5% | 373,100 |
| 2019/02/26 | 3,790 | 3,810 | 3,760 | 3,770 | -25 | -0.7% | 331,800 |
| 2019/02/25 | 3,775 | 3,805 | 3,755 | 3,795 | +35 | +0.9% | 339,300 |
| 2019/02/22 | 3,765 | 3,810 | 3,760 | 3,760 | -25 | -0.7% | 396,600 |
| 2019/02/21 | 3,775 | 3,795 | 3,730 | 3,785 | +10 | +0.3% | 419,700 |
| 2019/02/20 | 3,755 | 3,780 | 3,750 | 3,775 | +25 | +0.7% | 292,200 |
| 2019/02/19 | 3,725 | 3,760 | 3,720 | 3,750 | +35 | +0.9% | 377,900 |
| 2019/02/18 | 3,700 | 3,725 | 3,680 | 3,715 | +80 | +2.2% | 377,800 |
| 2019/02/15 | 3,585 | 3,635 | 3,555 | 3,635 | +35 | +1% | 468,300 |
| 2019/02/14 | 3,625 | 3,650 | 3,595 | 3,600 | +5 | +0.1% | 360,900 |
| 2019/02/13 | 3,655 | 3,665 | 3,595 | 3,595 | -50 | -1.4% | 517,100 |
| 2019/02/12 | 3,555 | 3,655 | 3,545 | 3,645 | +105 | +3% | 521,500 |
| 2019/02/08 | 3,500 | 3,590 | 3,485 | 3,540 | +10 | +0.3% | 693,900 |
| 2019/02/07 | 3,555 | 3,555 | 3,510 | 3,530 | -35 | -1% | 368,100 |
| 2019/02/06 | 3,530 | 3,580 | 3,505 | 3,565 | +50 | +1.4% | 374,700 |
| 2019/02/05 | 3,510 | 3,545 | 3,505 | 3,515 | +5 | +0.1% | 358,400 |
| 2019/02/04 | 3,505 | 3,545 | 3,495 | 3,510 | -10 | -0.3% | 426,800 |
| 2019/02/01 | 3,520 | 3,570 | 3,460 | 3,520 | +70 | +2% | 352,700 |
| 2019/01/31 | 3,480 | 3,500 | 3,445 | 3,450 | +30 | +0.9% | 346,300 |
| 2019/01/30 | 3,455 | 3,455 | 3,405 | 3,420 | -15 | -0.4% | 342,300 |
| 2019/01/29 | 3,390 | 3,440 | 3,385 | 3,435 | +50 | +1.5% | 379,000 |
| 2019/01/28 | 3,385 | 3,405 | 3,350 | 3,385 | -25 | -0.7% | 292,600 |
| 2019/01/25 | 3,400 | 3,445 | 3,390 | 3,410 | +5 | +0.1% | 392,100 |
| 2019/01/24 | 3,450 | 3,450 | 3,395 | 3,405 | -70 | -2% | 417,700 |
| 2019/01/23 | 3,495 | 3,505 | 3,465 | 3,475 | -35 | -1% | 285,300 |
| 2019/01/22 | 3,490 | 3,525 | 3,480 | 3,510 | +30 | +0.9% | 256,100 |
| 2019/01/21 | 3,515 | 3,515 | 3,475 | 3,480 | -25 | -0.7% | 212,100 |
| 2019/01/18 | 3,490 | 3,530 | 3,475 | 3,505 | +20 | +0.6% | 321,400 |
| 2019/01/17 | 3,470 | 3,500 | 3,460 | 3,485 | +25 | +0.7% | 273,000 |
| 2019/01/16 | 3,435 | 3,470 | 3,410 | 3,460 | +10 | +0.3% | 344,200 |
| 2019/01/15 | 3,405 | 3,470 | 3,390 | 3,450 | -55 | -1.6% | 470,700 |
| 2019/01/11 | 3,525 | 3,535 | 3,490 | 3,505 | -5 | -0.1% | 556,400 |
| 2019/01/10 | 3,460 | 3,515 | 3,435 | 3,510 | +40 | +1.2% | 375,900 |
| 2019/01/09 | 3,470 | 3,490 | 3,450 | 3,470 | +40 | +1.2% | 316,400 |
| 2019/01/08 | 3,515 | 3,515 | 3,425 | 3,430 | -60 | -1.7% | 526,900 |
| 2019/01/07 | 3,490 | 3,505 | 3,445 | 3,490 | +60 | +1.7% | 452,500 |
| 2019/01/04 | 3,370 | 3,440 | 3,365 | 3,430 | -10 | -0.3% | 624,500 |
| 2018/12/28 | 3,435 | 3,450 | 3,395 | 3,440 | +20 | +0.6% | 388,400 |
| 2018/12/27 | 3,310 | 3,445 | 3,275 | 3,420 | +180 | +5.6% | 541,600 |
| 2018/12/26 | 3,180 | 3,290 | 3,175 | 3,240 | +45 | +1.4% | 470,500 |
| 2018/12/25 | 3,255 | 3,275 | 3,155 | 3,195 | -130 | -3.9% | 500,400 |
| 2018/12/21 | 3,410 | 3,415 | 3,305 | 3,325 | -95 | -2.8% | 627,000 |
| 2018/12/20 | 3,525 | 3,555 | 3,405 | 3,420 | -125 | -3.5% | 602,100 |
1501～
1550
件表示中 / 3692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 | 148,900円 | +13.9% | +12.6% | 1.14% | 10.87倍 | 1.52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 |
| 東京メトロ | 179,300円 | +3.1% | +0.5% | 2.34% | 17.90倍 | 1.45倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＳＧＨＤ | 151,000円 | +12.2% | -3.1% | 3.44% | 16.86倍 | 1.69倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| ヤマトＨＤ | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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 | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
