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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,650 | 3,670 | 3,625 | 3,640 | -50 | -1.4% | 320,900 |
| 2018/05/15 | 3,645 | 3,700 | 3,625 | 3,690 | +45 | +1.2% | 407,100 |
| 2018/05/14 | 3,610 | 3,650 | 3,580 | 3,645 | +20 | +0.6% | 349,300 |
| 2018/05/11 | 3,590 | 3,630 | 3,565 | 3,625 | +75 | +2.1% | 457,900 |
| 2018/05/10 | 3,565 | 3,570 | 3,505 | 3,550 | -30 | -0.8% | 249,600 |
| 2018/05/09 | 3,565 | 3,620 | 3,560 | 3,580 | +25 | +0.7% | 424,500 |
| 2018/05/08 | 3,560 | 3,590 | 3,530 | 3,555 | +15 | +0.4% | 391,400 |
| 2018/05/07 | 3,515 | 3,545 | 3,485 | 3,540 | +20 | +0.6% | 310,500 |
| 2018/05/02 | 3,615 | 3,620 | 3,485 | 3,520 | -80 | -2.2% | 374,700 |
| 2018/05/01 | 3,540 | 3,620 | 3,540 | 3,600 | +30 | +0.8% | 439,500 |
| 2018/04/27 | 3,565 | 3,590 | 3,515 | 3,570 | +30 | +0.8% | 625,200 |
| 2018/04/26 | 3,495 | 3,550 | 3,455 | 3,540 | +45 | +1.3% | 364,300 |
| 2018/04/25 | 3,430 | 3,505 | 3,420 | 3,495 | +45 | +1.3% | 296,500 |
| 2018/04/24 | 3,425 | 3,455 | 3,400 | 3,450 | +45 | +1.3% | 283,100 |
| 2018/04/23 | 3,435 | 3,435 | 3,400 | 3,405 | -25 | -0.7% | 209,200 |
| 2018/04/20 | 3,450 | 3,470 | 3,420 | 3,430 | +15 | +0.4% | 333,900 |
| 2018/04/19 | 3,445 | 3,465 | 3,410 | 3,415 | +5 | +0.1% | 374,100 |
| 2018/04/18 | 3,355 | 3,420 | 3,340 | 3,410 | +45 | +1.3% | 343,600 |
| 2018/04/17 | 3,385 | 3,395 | 3,360 | 3,365 | ±0 | ±0% | 277,600 |
| 2018/04/16 | 3,320 | 3,385 | 3,320 | 3,365 | +35 | +1.1% | 315,400 |
| 2018/04/13 | 3,380 | 3,380 | 3,315 | 3,330 | -15 | -0.4% | 370,400 |
| 2018/04/12 | 3,340 | 3,365 | 3,330 | 3,345 | +10 | +0.3% | 242,500 |
| 2018/04/11 | 3,400 | 3,405 | 3,330 | 3,335 | -105 | -3.1% | 381,800 |
| 2018/04/10 | 3,445 | 3,495 | 3,425 | 3,440 | -35 | -1% | 489,000 |
| 2018/04/09 | 3,445 | 3,485 | 3,430 | 3,475 | +40 | +1.2% | 399,000 |
| 2018/04/06 | 3,420 | 3,470 | 3,420 | 3,435 | -15 | -0.4% | 554,000 |
| 2018/04/05 | 3,425 | 3,470 | 3,380 | 3,450 | +75 | +2.2% | 641,700 |
| 2018/04/04 | 3,280 | 3,390 | 3,260 | 3,375 | +100 | +3.1% | 715,000 |
| 2018/04/03 | 3,170 | 3,285 | 3,170 | 3,275 | +65 | +2% | 486,200 |
| 2018/04/02 | 3,255 | 3,270 | 3,210 | 3,210 | -60 | -1.8% | 223,800 |
| 2018/03/30 | 3,280 | 3,280 | 3,250 | 3,270 | +30 | +0.9% | 446,900 |
| 2018/03/29 | 3,235 | 3,280 | 3,205 | 3,240 | +20 | +0.6% | 420,600 |
| 2018/03/28 | 3,215 | 3,235 | 3,175 | 3,220 | -40 | -1.2% | 596,500 |
| 2018/03/27 | 3,145 | 3,270 | 3,145 | 3,260 | +120 | +3.8% | 1,434,800 |
| 2018/03/26 | 3,100 | 3,140 | 3,075 | 3,140 | +10 | +0.3% | 765,800 |
| 2018/03/23 | 3,135 | 3,190 | 3,115 | 3,130 | -115 | -3.5% | 980,200 |
| 2018/03/22 | 3,245 | 3,275 | 3,220 | 3,245 | ±0 | ±0% | 534,300 |
| 2018/03/20 | 3,220 | 3,255 | 3,190 | 3,245 | -5 | -0.2% | 411,100 |
| 2018/03/19 | 3,290 | 3,300 | 3,235 | 3,250 | -45 | -1.4% | 332,600 |
| 2018/03/16 | 3,340 | 3,340 | 3,285 | 3,295 | +5 | +0.2% | 404,100 |
| 2018/03/15 | 3,310 | 3,325 | 3,255 | 3,290 | -45 | -1.3% | 353,700 |
| 2018/03/14 | 3,305 | 3,335 | 3,305 | 3,335 | +10 | +0.3% | 353,900 |
| 2018/03/13 | 3,295 | 3,330 | 3,290 | 3,325 | +15 | +0.5% | 335,100 |
| 2018/03/12 | 3,345 | 3,350 | 3,285 | 3,310 | +5 | +0.2% | 417,700 |
| 2018/03/09 | 3,365 | 3,400 | 3,290 | 3,305 | -30 | -0.9% | 996,900 |
| 2018/03/08 | 3,375 | 3,390 | 3,320 | 3,335 | ±0 | ±0% | 422,200 |
| 2018/03/07 | 3,345 | 3,375 | 3,320 | 3,335 | -30 | -0.9% | 527,900 |
| 2018/03/06 | 3,365 | 3,395 | 3,355 | 3,365 | +40 | +1.2% | 406,600 |
| 2018/03/05 | 3,310 | 3,350 | 3,300 | 3,325 | -25 | -0.7% | 679,000 |
| 2018/03/02 | 3,380 | 3,400 | 3,325 | 3,350 | -115 | -3.3% | 666,500 |
1701～
1750
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
