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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,765 | 3,800 | 3,730 | 3,760 | -35 | -0.9% | 277,400 |
| 2018/01/19 | 3,725 | 3,800 | 3,715 | 3,795 | +60 | +1.6% | 483,800 |
| 2018/01/18 | 3,790 | 3,800 | 3,715 | 3,735 | -40 | -1.1% | 578,000 |
| 2018/01/17 | 3,700 | 3,780 | 3,690 | 3,775 | +45 | +1.2% | 543,400 |
| 2018/01/16 | 3,710 | 3,740 | 3,705 | 3,730 | -20 | -0.5% | 272,300 |
| 2018/01/15 | 3,715 | 3,780 | 3,715 | 3,750 | -5 | -0.1% | 347,400 |
| 2018/01/12 | 3,795 | 3,805 | 3,700 | 3,755 | -65 | -1.7% | 733,000 |
| 2018/01/11 | 3,705 | 3,825 | 3,670 | 3,820 | +95 | +2.6% | 591,500 |
| 2018/01/10 | 3,750 | 3,750 | 3,695 | 3,725 | -15 | -0.4% | 408,200 |
| 2018/01/09 | 3,725 | 3,745 | 3,705 | 3,740 | +25 | +0.7% | 422,400 |
| 2018/01/05 | 3,725 | 3,730 | 3,680 | 3,715 | +5 | +0.1% | 362,600 |
| 2018/01/04 | 3,660 | 3,710 | 3,655 | 3,710 | +90 | +2.5% | 430,500 |
| 2017/12/29 | 3,645 | 3,645 | 3,615 | 3,620 | -15 | -0.4% | 220,900 |
| 2017/12/28 | 3,675 | 3,675 | 3,625 | 3,635 | -30 | -0.8% | 248,700 |
| 2017/12/27 | 3,695 | 3,700 | 3,655 | 3,665 | -20 | -0.5% | 318,300 |
| 2017/12/26 | 3,715 | 3,725 | 3,675 | 3,685 | -40 | -1.1% | 225,300 |
| 2017/12/25 | 3,715 | 3,725 | 3,695 | 3,725 | +40 | +1.1% | 160,800 |
| 2017/12/22 | 3,655 | 3,690 | 3,655 | 3,685 | +35 | +1% | 335,000 |
| 2017/12/21 | 3,670 | 3,685 | 3,625 | 3,650 | -20 | -0.5% | 357,700 |
| 2017/12/20 | 3,675 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 290,500 |
| 2017/12/19 | 3,705 | 3,715 | 3,680 | 3,680 | -20 | -0.5% | 229,000 |
| 2017/12/18 | 3,710 | 3,720 | 3,680 | 3,700 | +15 | +0.4% | 410,500 |
| 2017/12/15 | 3,725 | 3,735 | 3,680 | 3,685 | -45 | -1.2% | 700,800 |
| 2017/12/14 | 3,755 | 3,780 | 3,715 | 3,730 | -30 | -0.8% | 411,900 |
| 2017/12/13 | 3,755 | 3,760 | 3,720 | 3,760 | -5 | -0.1% | 427,200 |
| 2017/12/12 | 3,765 | 3,780 | 3,745 | 3,765 | +5 | +0.1% | 407,800 |
| 2017/12/11 | 3,750 | 3,785 | 3,720 | 3,760 | ±0 | ±0% | 395,100 |
| 2017/12/08 | 3,695 | 3,765 | 3,695 | 3,760 | +65 | +1.8% | 985,700 |
| 2017/12/07 | 3,640 | 3,710 | 3,640 | 3,695 | +80 | +2.2% | 646,400 |
| 2017/12/06 | 3,610 | 3,660 | 3,600 | 3,615 | -30 | -0.8% | 644,900 |
| 2017/12/05 | 3,575 | 3,650 | 3,570 | 3,645 | +55 | +1.5% | 336,600 |
| 2017/12/04 | 3,585 | 3,640 | 3,585 | 3,590 | +25 | +0.7% | 363,300 |
| 2017/12/01 | 3,585 | 3,595 | 3,535 | 3,565 | -35 | -1% | 365,200 |
| 2017/11/30 | 3,490 | 3,605 | 3,485 | 3,600 | +135 | +3.9% | 892,600 |
| 2017/11/29 | 3,460 | 3,470 | 3,455 | 3,465 | +15 | +0.4% | 321,600 |
| 2017/11/28 | 3,415 | 3,455 | 3,405 | 3,450 | +15 | +0.4% | 379,900 |
| 2017/11/27 | 3,445 | 3,460 | 3,410 | 3,435 | +25 | +0.7% | 298,400 |
| 2017/11/24 | 3,380 | 3,415 | 3,365 | 3,410 | +20 | +0.6% | 237,700 |
| 2017/11/22 | 3,420 | 3,440 | 3,385 | 3,390 | ±0 | ±0% | 412,200 |
| 2017/11/21 | 3,365 | 3,400 | 3,345 | 3,390 | +95 | +2.9% | 698,100 |
| 2017/11/20 | 3,285 | 3,315 | 3,265 | 3,295 | ±0 | ±0% | 323,900 |
| 2017/11/17 | 3,360 | 3,370 | 3,290 | 3,295 | -20 | -0.6% | 466,700 |
| 2017/11/16 | 3,230 | 3,330 | 3,230 | 3,315 | +55 | +1.7% | 455,600 |
| 2017/11/15 | 3,330 | 3,340 | 3,255 | 3,260 | -70 | -2.1% | 550,300 |
| 2017/11/14 | 3,350 | 3,380 | 3,330 | 3,330 | -5 | -0.1% | 451,200 |
| 2017/11/13 | 3,375 | 3,375 | 3,330 | 3,335 | -65 | -1.9% | 425,400 |
| 2017/11/10 | 3,415 | 3,450 | 3,375 | 3,400 | -25 | -0.7% | 791,300 |
| 2017/11/09 | 3,400 | 3,490 | 3,385 | 3,425 | +15 | +0.4% | 688,200 |
| 2017/11/08 | 3,370 | 3,410 | 3,370 | 3,410 | +10 | +0.3% | 422,600 |
| 2017/11/07 | 3,365 | 3,415 | 3,345 | 3,400 | +5 | +0.1% | 586,900 |
1801～
1850
件表示中 / 3715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 | 142,600円 | +3.9% | -16.1% | 1.26% | 16.18倍 | 1.35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 |
| 阪急阪神 | 388,700円 | +7.5% | -0.2% | 2.57% | 12.36倍 | 0.90倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＳＧＨＤ | 152,700円 | +10.1% | -1.0% | 3.47% | 15.94倍 | 1.57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 | 201,400円 | +6.7% | +104.2% | 2.28% | 26.63倍 | 1.08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 | 275,600円 | +4.8% | +44.6% | 3.63% | 12.57倍 | 0.81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
