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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 3,490 | 3,500 | 3,445 | 3,465 | -35 | -1% | 389,300 |
| 2018/02/28 | 3,535 | 3,545 | 3,500 | 3,500 | -55 | -1.5% | 424,000 |
| 2018/02/27 | 3,565 | 3,575 | 3,535 | 3,555 | +20 | +0.6% | 361,700 |
| 2018/02/26 | 3,540 | 3,555 | 3,520 | 3,535 | +35 | +1% | 220,300 |
| 2018/02/23 | 3,485 | 3,500 | 3,470 | 3,500 | +50 | +1.4% | 311,800 |
| 2018/02/22 | 3,500 | 3,500 | 3,430 | 3,450 | -85 | -2.4% | 514,000 |
| 2018/02/21 | 3,535 | 3,575 | 3,515 | 3,535 | -10 | -0.3% | 357,800 |
| 2018/02/20 | 3,550 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 357,600 |
| 2018/02/19 | 3,450 | 3,555 | 3,425 | 3,545 | +120 | +3.5% | 513,500 |
| 2018/02/16 | 3,345 | 3,430 | 3,345 | 3,425 | +95 | +2.9% | 463,800 |
| 2018/02/15 | 3,370 | 3,370 | 3,320 | 3,330 | +5 | +0.2% | 518,300 |
| 2018/02/14 | 3,370 | 3,390 | 3,310 | 3,325 | -60 | -1.8% | 821,900 |
| 2018/02/13 | 3,495 | 3,495 | 3,375 | 3,385 | -65 | -1.9% | 658,900 |
| 2018/02/09 | 3,430 | 3,450 | 3,400 | 3,450 | -50 | -1.4% | 802,500 |
| 2018/02/08 | 3,465 | 3,520 | 3,465 | 3,500 | +50 | +1.4% | 528,400 |
| 2018/02/07 | 3,495 | 3,575 | 3,445 | 3,450 | +20 | +0.6% | 854,000 |
| 2018/02/06 | 3,435 | 3,450 | 3,375 | 3,430 | -140 | -3.9% | 1,146,900 |
| 2018/02/05 | 3,650 | 3,675 | 3,565 | 3,570 | -130 | -3.5% | 606,700 |
| 2018/02/02 | 3,700 | 3,725 | 3,650 | 3,700 | -30 | -0.8% | 464,400 |
| 2018/02/01 | 3,650 | 3,730 | 3,635 | 3,730 | +35 | +0.9% | 500,700 |
| 2018/01/31 | 3,735 | 3,760 | 3,670 | 3,695 | -55 | -1.5% | 650,700 |
| 2018/01/30 | 3,780 | 3,795 | 3,740 | 3,750 | -35 | -0.9% | 397,100 |
| 2018/01/29 | 3,820 | 3,835 | 3,775 | 3,785 | -50 | -1.3% | 341,000 |
| 2018/01/26 | 3,850 | 3,875 | 3,820 | 3,835 | -25 | -0.6% | 404,600 |
1801～
1850
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
