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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 3,910 | 3,950 | 3,850 | 3,860 | -45 | -1.2% | 831,300 |
| 2018/10/05 | 3,885 | 3,940 | 3,880 | 3,905 | +10 | +0.3% | 728,100 |
| 2018/10/04 | 3,945 | 3,945 | 3,875 | 3,895 | -40 | -1% | 539,300 |
| 2018/10/03 | 3,980 | 3,995 | 3,905 | 3,935 | -45 | -1.1% | 513,400 |
| 2018/10/02 | 3,970 | 4,005 | 3,930 | 3,980 | +50 | +1.3% | 621,600 |
| 2018/10/01 | 3,975 | 3,995 | 3,920 | 3,930 | -70 | -1.8% | 410,100 |
| 2018/09/28 | 4,015 | 4,045 | 3,975 | 4,000 | +50 | +1.3% | 764,700 |
| 2018/09/27 | 3,995 | 4,005 | 3,940 | 3,950 | -30 | -0.8% | 427,900 |
| 2018/09/26 | 4,000 | 4,005 | 3,930 | 3,980 | -35 | -0.9% | 522,200 |
| 2018/09/25 | 3,940 | 4,015 | 3,935 | 4,015 | +85 | +2.2% | 1,231,900 |
| 2018/09/21 | 3,950 | 3,970 | 3,920 | 3,930 | +20 | +0.5% | 635,700 |
| 2018/09/20 | 3,930 | 3,930 | 3,890 | 3,910 | -20 | -0.5% | 514,000 |
| 2018/09/19 | 3,925 | 3,960 | 3,900 | 3,930 | +35 | +0.9% | 606,300 |
| 2018/09/18 | 3,785 | 3,900 | 3,770 | 3,895 | +120 | +3.2% | 556,000 |
| 2018/09/14 | 3,865 | 3,875 | 3,760 | 3,775 | -65 | -1.7% | 959,800 |
| 2018/09/13 | 3,830 | 3,885 | 3,825 | 3,840 | +10 | +0.3% | 472,200 |
| 2018/09/12 | 3,780 | 3,830 | 3,760 | 3,830 | +60 | +1.6% | 527,000 |
| 2018/09/11 | 3,750 | 3,815 | 3,750 | 3,770 | +30 | +0.8% | 512,000 |
| 2018/09/10 | 3,765 | 3,790 | 3,730 | 3,740 | -20 | -0.5% | 403,400 |
| 2018/09/07 | 3,695 | 3,770 | 3,690 | 3,760 | +80 | +2.2% | 413,900 |
| 2018/09/06 | 3,760 | 3,760 | 3,680 | 3,680 | -105 | -2.8% | 413,000 |
| 2018/09/05 | 3,825 | 3,825 | 3,750 | 3,785 | -45 | -1.2% | 374,500 |
| 2018/09/04 | 3,780 | 3,835 | 3,740 | 3,830 | +75 | +2% | 421,900 |
| 2018/09/03 | 3,740 | 3,755 | 3,715 | 3,755 | +25 | +0.7% | 285,600 |
1651～
1700
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
