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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,600 | 1,618 | 1,509 | 1,523 | -65 | -4.1% | 1,952,000 |
| 2016/04/27 | 1,629 | 1,629 | 1,583 | 1,588 | -25 | -1.5% | 1,325,000 |
| 2016/04/26 | 1,601 | 1,623 | 1,596 | 1,613 | +11 | +0.7% | 806,000 |
| 2016/04/25 | 1,611 | 1,614 | 1,593 | 1,602 | -12 | -0.7% | 786,000 |
| 2016/04/22 | 1,615 | 1,634 | 1,583 | 1,614 | -20 | -1.2% | 2,036,000 |
| 2016/04/21 | 1,655 | 1,669 | 1,624 | 1,634 | +9 | +0.6% | 1,721,000 |
| 2016/04/20 | 1,637 | 1,652 | 1,619 | 1,625 | +1 | +0.1% | 1,286,000 |
| 2016/04/19 | 1,600 | 1,629 | 1,598 | 1,624 | +58 | +3.7% | 1,372,000 |
| 2016/04/18 | 1,566 | 1,582 | 1,558 | 1,566 | -38 | -2.4% | 883,000 |
| 2016/04/15 | 1,597 | 1,616 | 1,590 | 1,604 | +2 | +0.1% | 1,145,000 |
| 2016/04/14 | 1,563 | 1,602 | 1,543 | 1,602 | +73 | +4.8% | 1,709,000 |
| 2016/04/13 | 1,565 | 1,566 | 1,523 | 1,529 | -24 | -1.5% | 1,385,000 |
| 2016/04/12 | 1,547 | 1,561 | 1,531 | 1,553 | +20 | +1.3% | 1,305,000 |
| 2016/04/11 | 1,536 | 1,536 | 1,515 | 1,533 | -9 | -0.6% | 1,011,000 |
| 2016/04/08 | 1,515 | 1,560 | 1,505 | 1,542 | +15 | +1% | 1,520,000 |
| 2016/04/07 | 1,483 | 1,527 | 1,481 | 1,527 | +40 | +2.7% | 1,346,000 |
| 2016/04/06 | 1,491 | 1,499 | 1,462 | 1,487 | +3 | +0.2% | 1,074,000 |
| 2016/04/05 | 1,521 | 1,529 | 1,475 | 1,484 | -48 | -3.1% | 1,529,000 |
| 2016/04/04 | 1,521 | 1,550 | 1,514 | 1,532 | +11 | +0.7% | 1,310,000 |
| 2016/04/01 | 1,589 | 1,589 | 1,518 | 1,521 | -62 | -3.9% | 1,414,000 |
| 2016/03/31 | 1,580 | 1,613 | 1,553 | 1,583 | +47 | +3.1% | 2,675,000 |
| 2016/03/30 | 1,562 | 1,562 | 1,533 | 1,536 | -19 | -1.2% | 900,000 |
| 2016/03/29 | 1,574 | 1,575 | 1,540 | 1,555 | -21 | -1.3% | 1,240,000 |
| 2016/03/28 | 1,571 | 1,595 | 1,558 | 1,576 | +14 | +0.9% | 2,567,000 |
| 2016/03/25 | 1,557 | 1,579 | 1,556 | 1,562 | +5 | +0.3% | 1,025,000 |
| 2016/03/24 | 1,549 | 1,570 | 1,548 | 1,557 | +8 | +0.5% | 1,068,000 |
| 2016/03/23 | 1,532 | 1,557 | 1,530 | 1,549 | +23 | +1.5% | 1,082,000 |
| 2016/03/22 | 1,517 | 1,534 | 1,504 | 1,526 | +28 | +1.9% | 941,000 |
| 2016/03/18 | 1,500 | 1,504 | 1,475 | 1,498 | -2 | -0.1% | 1,219,000 |
| 2016/03/17 | 1,517 | 1,525 | 1,491 | 1,500 | -12 | -0.8% | 1,177,000 |
| 2016/03/16 | 1,503 | 1,533 | 1,500 | 1,512 | ±0 | ±0% | 640,000 |
| 2016/03/15 | 1,509 | 1,536 | 1,505 | 1,512 | -19 | -1.2% | 1,112,000 |
| 2016/03/14 | 1,542 | 1,547 | 1,527 | 1,531 | +1 | +0.1% | 734,000 |
| 2016/03/11 | 1,492 | 1,542 | 1,483 | 1,530 | +12 | +0.8% | 2,340,000 |
| 2016/03/10 | 1,515 | 1,526 | 1,503 | 1,518 | +26 | +1.7% | 754,000 |
| 2016/03/09 | 1,485 | 1,507 | 1,485 | 1,492 | -25 | -1.6% | 1,055,000 |
| 2016/03/08 | 1,525 | 1,527 | 1,495 | 1,517 | -12 | -0.8% | 1,189,000 |
| 2016/03/07 | 1,546 | 1,549 | 1,527 | 1,529 | -30 | -1.9% | 1,089,000 |
| 2016/03/04 | 1,551 | 1,561 | 1,528 | 1,559 | -3 | -0.2% | 960,000 |
| 2016/03/03 | 1,581 | 1,596 | 1,550 | 1,562 | -36 | -2.3% | 1,377,000 |
| 2016/03/02 | 1,585 | 1,608 | 1,576 | 1,598 | +33 | +2.1% | 1,146,000 |
| 2016/03/01 | 1,542 | 1,577 | 1,527 | 1,565 | +12 | +0.8% | 1,539,000 |
| 2016/02/29 | 1,620 | 1,621 | 1,553 | 1,553 | -65 | -4% | 1,629,000 |
| 2016/02/26 | 1,642 | 1,663 | 1,617 | 1,618 | -24 | -1.5% | 1,024,000 |
| 2016/02/25 | 1,617 | 1,647 | 1,611 | 1,642 | +38 | +2.4% | 848,000 |
| 2016/02/24 | 1,598 | 1,628 | 1,590 | 1,604 | -7 | -0.4% | 1,085,000 |
| 2016/02/23 | 1,653 | 1,653 | 1,602 | 1,611 | -42 | -2.5% | 1,373,000 |
| 2016/02/22 | 1,602 | 1,659 | 1,602 | 1,653 | +44 | +2.7% | 1,337,000 |
| 2016/02/19 | 1,584 | 1,614 | 1,581 | 1,609 | +13 | +0.8% | 1,405,000 |
| 2016/02/18 | 1,623 | 1,626 | 1,592 | 1,596 | +11 | +0.7% | 1,492,000 |
2201～
2250
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
