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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,845 | 3,895 | 3,815 | 3,860 | +5 | +0.1% | 388,900 |
| 2018/06/20 | 3,870 | 3,895 | 3,815 | 3,855 | -20 | -0.5% | 575,400 |
| 2018/06/19 | 3,870 | 3,915 | 3,850 | 3,875 | -30 | -0.8% | 544,500 |
| 2018/06/18 | 3,930 | 3,945 | 3,875 | 3,905 | -50 | -1.3% | 402,200 |
| 2018/06/15 | 3,925 | 3,970 | 3,915 | 3,955 | +75 | +1.9% | 625,700 |
| 2018/06/14 | 3,900 | 3,935 | 3,865 | 3,880 | -30 | -0.8% | 350,300 |
| 2018/06/13 | 3,890 | 3,945 | 3,880 | 3,910 | +30 | +0.8% | 310,200 |
| 2018/06/12 | 3,860 | 3,915 | 3,835 | 3,880 | +50 | +1.3% | 352,900 |
| 2018/06/11 | 3,795 | 3,850 | 3,790 | 3,830 | +35 | +0.9% | 290,800 |
| 2018/06/08 | 3,815 | 3,845 | 3,790 | 3,795 | -10 | -0.3% | 723,300 |
| 2018/06/07 | 3,830 | 3,840 | 3,785 | 3,805 | -15 | -0.4% | 487,900 |
| 2018/06/06 | 3,770 | 3,835 | 3,715 | 3,820 | +55 | +1.5% | 607,700 |
| 2018/06/05 | 3,755 | 3,785 | 3,750 | 3,765 | ±0 | ±0% | 373,400 |
| 2018/06/04 | 3,715 | 3,775 | 3,690 | 3,765 | +75 | +2% | 359,300 |
| 2018/06/01 | 3,625 | 3,720 | 3,610 | 3,690 | -5 | -0.1% | 549,500 |
| 2018/05/31 | 3,650 | 3,700 | 3,630 | 3,695 | +25 | +0.7% | 935,500 |
| 2018/05/30 | 3,685 | 3,720 | 3,660 | 3,670 | -50 | -1.3% | 507,100 |
| 2018/05/29 | 3,690 | 3,740 | 3,680 | 3,720 | +25 | +0.7% | 428,600 |
| 2018/05/28 | 3,725 | 3,745 | 3,680 | 3,695 | -25 | -0.7% | 307,900 |
| 2018/05/25 | 3,665 | 3,740 | 3,650 | 3,720 | +95 | +2.6% | 531,400 |
| 2018/05/24 | 3,665 | 3,690 | 3,620 | 3,625 | -55 | -1.5% | 373,400 |
| 2018/05/23 | 3,665 | 3,710 | 3,650 | 3,680 | -10 | -0.3% | 350,700 |
| 2018/05/22 | 3,680 | 3,695 | 3,660 | 3,690 | +15 | +0.4% | 241,700 |
| 2018/05/21 | 3,700 | 3,710 | 3,670 | 3,675 | -10 | -0.3% | 238,800 |
| 2018/05/18 | 3,645 | 3,690 | 3,625 | 3,685 | +40 | +1.1% | 354,600 |
| 2018/05/17 | 3,660 | 3,665 | 3,615 | 3,645 | +5 | +0.1% | 356,200 |
| 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 |
1751～
1800
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
