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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,560 | 3,590 | 3,520 | 3,545 | +30 | +0.9% | 374,400 |
| 2018/12/18 | 3,570 | 3,585 | 3,505 | 3,515 | -80 | -2.2% | 419,600 |
| 2018/12/17 | 3,570 | 3,605 | 3,550 | 3,595 | +65 | +1.8% | 294,300 |
| 2018/12/14 | 3,530 | 3,605 | 3,530 | 3,530 | -45 | -1.3% | 829,400 |
| 2018/12/13 | 3,570 | 3,605 | 3,545 | 3,575 | +35 | +1% | 403,100 |
| 2018/12/12 | 3,530 | 3,570 | 3,505 | 3,540 | +40 | +1.1% | 605,300 |
| 2018/12/11 | 3,500 | 3,535 | 3,485 | 3,500 | -35 | -1% | 546,100 |
| 2018/12/10 | 3,540 | 3,555 | 3,515 | 3,535 | -75 | -2.1% | 449,300 |
| 2018/12/07 | 3,570 | 3,620 | 3,555 | 3,610 | +75 | +2.1% | 433,900 |
| 2018/12/06 | 3,570 | 3,585 | 3,520 | 3,535 | -45 | -1.3% | 421,100 |
| 2018/12/05 | 3,550 | 3,595 | 3,520 | 3,580 | -10 | -0.3% | 457,700 |
| 2018/12/04 | 3,680 | 3,695 | 3,590 | 3,590 | -105 | -2.8% | 375,000 |
| 2018/12/03 | 3,680 | 3,730 | 3,680 | 3,695 | +15 | +0.4% | 504,800 |
| 2018/11/30 | 3,660 | 3,700 | 3,625 | 3,680 | +30 | +0.8% | 543,800 |
| 2018/11/29 | 3,665 | 3,695 | 3,650 | 3,650 | +30 | +0.8% | 363,800 |
| 2018/11/28 | 3,555 | 3,630 | 3,540 | 3,620 | +35 | +1% | 531,300 |
| 2018/11/27 | 3,630 | 3,645 | 3,580 | 3,585 | -15 | -0.4% | 322,700 |
| 2018/11/26 | 3,610 | 3,650 | 3,590 | 3,600 | -20 | -0.6% | 453,000 |
| 2018/11/22 | 3,550 | 3,630 | 3,530 | 3,620 | +100 | +2.8% | 285,000 |
| 2018/11/21 | 3,515 | 3,555 | 3,510 | 3,520 | -80 | -2.2% | 406,300 |
| 2018/11/20 | 3,540 | 3,610 | 3,525 | 3,600 | +45 | +1.3% | 205,900 |
| 2018/11/19 | 3,540 | 3,565 | 3,530 | 3,555 | -5 | -0.1% | 317,500 |
| 2018/11/16 | 3,530 | 3,570 | 3,530 | 3,560 | +30 | +0.8% | 367,100 |
| 2018/11/15 | 3,490 | 3,540 | 3,450 | 3,530 | +20 | +0.6% | 368,900 |
| 2018/11/14 | 3,525 | 3,535 | 3,500 | 3,510 | ±0 | ±0% | 343,800 |
| 2018/11/13 | 3,525 | 3,540 | 3,455 | 3,510 | -65 | -1.8% | 482,600 |
| 2018/11/12 | 3,545 | 3,590 | 3,540 | 3,575 | +25 | +0.7% | 304,100 |
| 2018/11/09 | 3,530 | 3,570 | 3,520 | 3,550 | +45 | +1.3% | 358,600 |
| 2018/11/08 | 3,515 | 3,520 | 3,475 | 3,505 | +55 | +1.6% | 448,300 |
| 2018/11/07 | 3,425 | 3,490 | 3,415 | 3,450 | +15 | +0.4% | 535,000 |
| 2018/11/06 | 3,390 | 3,450 | 3,385 | 3,435 | +55 | +1.6% | 396,900 |
| 2018/11/05 | 3,370 | 3,405 | 3,355 | 3,380 | -15 | -0.4% | 414,600 |
| 2018/11/02 | 3,415 | 3,425 | 3,335 | 3,395 | -25 | -0.7% | 849,800 |
| 2018/11/01 | 3,420 | 3,485 | 3,415 | 3,420 | -55 | -1.6% | 454,600 |
| 2018/10/31 | 3,400 | 3,505 | 3,355 | 3,475 | +70 | +2.1% | 965,500 |
| 2018/10/30 | 3,420 | 3,470 | 3,405 | 3,405 | ±0 | ±0% | 1,422,300 |
| 2018/10/29 | 3,435 | 3,465 | 3,395 | 3,405 | ±0 | ±0% | 436,400 |
| 2018/10/26 | 3,415 | 3,450 | 3,395 | 3,405 | -15 | -0.4% | 589,900 |
| 2018/10/25 | 3,445 | 3,455 | 3,410 | 3,420 | -85 | -2.4% | 578,300 |
| 2018/10/24 | 3,495 | 3,525 | 3,455 | 3,505 | +5 | +0.1% | 564,400 |
| 2018/10/23 | 3,580 | 3,580 | 3,490 | 3,500 | -105 | -2.9% | 503,200 |
| 2018/10/22 | 3,580 | 3,615 | 3,560 | 3,605 | ±0 | ±0% | 342,000 |
| 2018/10/19 | 3,595 | 3,635 | 3,555 | 3,605 | -20 | -0.6% | 448,200 |
| 2018/10/18 | 3,620 | 3,660 | 3,615 | 3,625 | -5 | -0.1% | 445,900 |
| 2018/10/17 | 3,640 | 3,655 | 3,615 | 3,630 | +25 | +0.7% | 470,800 |
| 2018/10/16 | 3,615 | 3,635 | 3,565 | 3,605 | -35 | -1% | 558,800 |
| 2018/10/15 | 3,680 | 3,700 | 3,620 | 3,640 | -50 | -1.4% | 455,800 |
| 2018/10/12 | 3,725 | 3,785 | 3,660 | 3,690 | -105 | -2.8% | 821,400 |
| 2018/10/11 | 3,830 | 3,860 | 3,775 | 3,795 | -115 | -2.9% | 730,000 |
| 2018/10/10 | 3,885 | 3,945 | 3,870 | 3,910 | +50 | +1.3% | 656,300 |
1551～
1600
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
