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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 3,350 | 3,400 | 3,335 | 3,395 | +25 | +0.7% | 392,700 |
| 2017/11/02 | 3,370 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 511,200 |
| 2017/11/01 | 3,355 | 3,390 | 3,325 | 3,355 | -55 | -1.6% | 662,800 |
| 2017/10/31 | 3,360 | 3,410 | 3,345 | 3,410 | +35 | +1% | 641,200 |
| 2017/10/30 | 3,395 | 3,405 | 3,370 | 3,375 | -20 | -0.6% | 904,000 |
| 2017/10/27 | 3,390 | 3,405 | 3,370 | 3,395 | +35 | +1% | 419,800 |
| 2017/10/26 | 3,370 | 3,385 | 3,345 | 3,360 | -20 | -0.6% | 436,300 |
| 2017/10/25 | 3,430 | 3,430 | 3,365 | 3,380 | -40 | -1.2% | 458,100 |
| 2017/10/24 | 3,375 | 3,425 | 3,370 | 3,420 | +45 | +1.3% | 741,500 |
| 2017/10/23 | 3,400 | 3,400 | 3,365 | 3,375 | +5 | +0.1% | 472,300 |
| 2017/10/20 | 3,370 | 3,385 | 3,335 | 3,370 | +20 | +0.6% | 575,000 |
| 2017/10/19 | 3,325 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 393,500 |
| 2017/10/18 | 3,285 | 3,330 | 3,275 | 3,320 | +35 | +1.1% | 413,000 |
| 2017/10/17 | 3,285 | 3,290 | 3,240 | 3,285 | +15 | +0.5% | 369,100 |
| 2017/10/16 | 3,235 | 3,290 | 3,220 | 3,270 | +40 | +1.2% | 304,800 |
| 2017/10/13 | 3,180 | 3,255 | 3,175 | 3,230 | +35 | +1.1% | 825,400 |
| 2017/10/12 | 3,150 | 3,200 | 3,135 | 3,195 | +40 | +1.3% | 275,000 |
| 2017/10/11 | 3,120 | 3,160 | 3,110 | 3,155 | +20 | +0.6% | 269,100 |
| 2017/10/10 | 3,080 | 3,135 | 3,070 | 3,135 | +35 | +1.1% | 413,900 |
| 2017/10/06 | 3,095 | 3,105 | 3,070 | 3,100 | +20 | +0.6% | 437,100 |
| 2017/10/05 | 3,090 | 3,105 | 3,070 | 3,080 | -35 | -1.1% | 278,000 |
| 2017/10/04 | 3,130 | 3,165 | 3,105 | 3,115 | -45 | -1.4% | 298,700 |
| 2017/10/03 | 3,130 | 3,170 | 3,125 | 3,160 | +35 | +1.1% | 367,200 |
| 2017/10/02 | 3,120 | 3,155 | 3,115 | 3,125 | +10 | +0.3% | 352,800 |
| 2017/09/29 | 3,130 | 3,150 | 3,110 | 3,115 | -30 | -1% | 607,200 |
| 2017/09/28 | 3,130 | 3,155 | 3,105 | 3,145 | +20 | +0.6% | 431,500 |
| 2017/09/27 | 3,195 | 3,200 | 3,110 | 3,125 | -70 | -2.2% | 423,300 |
| 2017/09/26 | 3,150 | 3,195 | 3,145 | 3,195 | +50 | +1.6% | 958,600 |
| 2017/09/25 | 3,125 | 3,150 | 3,095 | 3,145 | +25 | +0.8% | 388,000 |
| 2017/09/22 | 3,150 | 3,160 | 3,110 | 3,120 | ±0 | ±0% | 407,600 |
1851～
1900
件表示中 / 3735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 | 127,900円 | +3.9% | -16.1% | 1.41% | 14.51倍 | 1.21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 |
| ＮＸＨＤ | 301,400円 | +4.8% | +44.6% | 3.32% | 13.66倍 | 0.88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 |
| ヤマトＨＤ | 192,500円 | +6.7% | +104.2% | 2.39% | 25.40倍 | 1.03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 |
| 小田急 | 166,300円 | +0.5% | +1.0% | 3.01% | 16.41倍 | 1.20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 | 372,600円 | +6.4% | +10.6% | 3.09% | 11.20倍 | 1.25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
