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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
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
