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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,600 | 1,612 | 1,560 | 1,585 | -16 | -1% | 1,447,000 |
| 2016/02/16 | 1,603 | 1,629 | 1,588 | 1,601 | -37 | -2.3% | 1,369,000 |
| 2016/02/15 | 1,563 | 1,648 | 1,550 | 1,638 | +126 | +8.3% | 1,640,000 |
| 2016/02/12 | 1,514 | 1,549 | 1,486 | 1,512 | -42 | -2.7% | 2,837,000 |
| 2016/02/10 | 1,639 | 1,646 | 1,523 | 1,554 | -63 | -3.9% | 2,567,000 |
| 2016/02/09 | 1,633 | 1,663 | 1,601 | 1,617 | -47 | -2.8% | 1,696,000 |
| 2016/02/08 | 1,610 | 1,670 | 1,604 | 1,664 | +54 | +3.4% | 1,312,000 |
| 2016/02/05 | 1,613 | 1,632 | 1,589 | 1,610 | -25 | -1.5% | 1,072,000 |
| 2016/02/04 | 1,652 | 1,659 | 1,621 | 1,635 | -45 | -2.7% | 1,334,000 |
| 2016/02/03 | 1,664 | 1,700 | 1,658 | 1,680 | -17 | -1% | 1,508,000 |
| 2016/02/02 | 1,657 | 1,707 | 1,651 | 1,697 | +1 | +0.1% | 1,934,000 |
| 2016/02/01 | 1,620 | 1,710 | 1,619 | 1,696 | +110 | +6.9% | 3,468,000 |
| 2016/01/29 | 1,544 | 1,598 | 1,521 | 1,586 | +56 | +3.7% | 2,210,000 |
| 2016/01/28 | 1,515 | 1,540 | 1,505 | 1,530 | +8 | +0.5% | 1,391,000 |
| 2016/01/27 | 1,499 | 1,527 | 1,495 | 1,522 | +32 | +2.1% | 1,162,000 |
| 2016/01/26 | 1,492 | 1,514 | 1,486 | 1,490 | -26 | -1.7% | 1,112,000 |
| 2016/01/25 | 1,500 | 1,528 | 1,483 | 1,516 | +36 | +2.4% | 1,668,000 |
| 2016/01/22 | 1,454 | 1,483 | 1,416 | 1,480 | +79 | +5.6% | 1,724,000 |
| 2016/01/21 | 1,448 | 1,472 | 1,400 | 1,401 | -47 | -3.2% | 1,575,000 |
| 2016/01/20 | 1,521 | 1,521 | 1,445 | 1,448 | -73 | -4.8% | 1,616,000 |
| 2016/01/19 | 1,506 | 1,532 | 1,502 | 1,521 | ±0 | ±0% | 1,376,000 |
| 2016/01/18 | 1,491 | 1,527 | 1,491 | 1,521 | +10 | +0.7% | 1,609,000 |
| 2016/01/15 | 1,517 | 1,526 | 1,496 | 1,511 | +23 | +1.5% | 1,220,000 |
| 2016/01/14 | 1,489 | 1,499 | 1,458 | 1,488 | -48 | -3.1% | 2,042,000 |
| 2016/01/13 | 1,505 | 1,542 | 1,498 | 1,536 | +59 | +4% | 1,869,000 |
| 2016/01/12 | 1,514 | 1,540 | 1,473 | 1,477 | -52 | -3.4% | 1,943,000 |
| 2016/01/08 | 1,507 | 1,563 | 1,507 | 1,529 | ±0 | ±0% | 2,588,000 |
| 2016/01/07 | 1,524 | 1,560 | 1,521 | 1,529 | +9 | +0.6% | 2,168,000 |
| 2016/01/06 | 1,500 | 1,527 | 1,498 | 1,520 | +26 | +1.7% | 1,384,000 |
| 2016/01/05 | 1,473 | 1,503 | 1,471 | 1,494 | +20 | +1.4% | 1,067,000 |
| 2016/01/04 | 1,521 | 1,533 | 1,465 | 1,474 | -76 | -4.9% | 1,734,000 |
| 2015/12/30 | 1,547 | 1,550 | 1,527 | 1,550 | +9 | +0.6% | 633,000 |
| 2015/12/29 | 1,529 | 1,545 | 1,502 | 1,541 | +15 | +1% | 654,000 |
| 2015/12/28 | 1,532 | 1,535 | 1,511 | 1,526 | +11 | +0.7% | 643,000 |
| 2015/12/25 | 1,520 | 1,523 | 1,501 | 1,515 | +3 | +0.2% | 696,000 |
| 2015/12/24 | 1,522 | 1,524 | 1,506 | 1,512 | ±0 | ±0% | 906,000 |
| 2015/12/22 | 1,480 | 1,523 | 1,480 | 1,512 | +29 | +2% | 858,000 |
| 2015/12/21 | 1,465 | 1,487 | 1,447 | 1,483 | +1 | +0.1% | 943,000 |
| 2015/12/18 | 1,506 | 1,550 | 1,481 | 1,482 | -30 | -2% | 2,010,000 |
| 2015/12/17 | 1,484 | 1,529 | 1,482 | 1,512 | +66 | +4.6% | 2,572,000 |
| 2015/12/16 | 1,433 | 1,446 | 1,421 | 1,446 | +24 | +1.7% | 866,000 |
| 2015/12/15 | 1,441 | 1,457 | 1,420 | 1,422 | -24 | -1.7% | 764,000 |
| 2015/12/14 | 1,425 | 1,449 | 1,414 | 1,446 | -9 | -0.6% | 755,000 |
| 2015/12/11 | 1,439 | 1,463 | 1,439 | 1,455 | +10 | +0.7% | 1,886,000 |
| 2015/12/10 | 1,448 | 1,458 | 1,422 | 1,445 | -16 | -1.1% | 1,381,000 |
| 2015/12/09 | 1,465 | 1,479 | 1,458 | 1,461 | ±0 | ±0% | 1,311,000 |
| 2015/12/08 | 1,465 | 1,472 | 1,456 | 1,461 | +11 | +0.8% | 1,356,000 |
| 2015/12/07 | 1,437 | 1,463 | 1,437 | 1,450 | +31 | +2.2% | 939,000 |
| 2015/12/04 | 1,440 | 1,453 | 1,415 | 1,419 | -54 | -3.7% | 1,989,000 |
| 2015/12/03 | 1,469 | 1,480 | 1,461 | 1,473 | -10 | -0.7% | 1,140,000 |
2251～
2300
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
