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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/02 | 1,489 | 1,491 | 1,481 | 1,483 | -16 | -1.1% | 805,000 |
| 2015/12/01 | 1,505 | 1,509 | 1,487 | 1,499 | +21 | +1.4% | 1,330,000 |
| 2015/11/30 | 1,477 | 1,487 | 1,471 | 1,478 | -10 | -0.7% | 1,136,000 |
| 2015/11/27 | 1,500 | 1,505 | 1,477 | 1,488 | -29 | -1.9% | 1,569,000 |
| 2015/11/26 | 1,517 | 1,532 | 1,516 | 1,517 | ±0 | ±0% | 607,000 |
| 2015/11/25 | 1,540 | 1,540 | 1,516 | 1,517 | -22 | -1.4% | 806,000 |
| 2015/11/24 | 1,513 | 1,543 | 1,511 | 1,539 | +12 | +0.8% | 1,071,000 |
| 2015/11/20 | 1,542 | 1,547 | 1,512 | 1,527 | -17 | -1.1% | 1,350,000 |
| 2015/11/19 | 1,527 | 1,556 | 1,527 | 1,544 | +21 | +1.4% | 1,336,000 |
| 2015/11/18 | 1,518 | 1,538 | 1,505 | 1,523 | +16 | +1.1% | 1,101,000 |
| 2015/11/17 | 1,510 | 1,516 | 1,499 | 1,507 | +19 | +1.3% | 870,000 |
| 2015/11/16 | 1,500 | 1,516 | 1,484 | 1,488 | -39 | -2.6% | 806,000 |
| 2015/11/13 | 1,517 | 1,529 | 1,510 | 1,527 | +7 | +0.5% | 1,108,000 |
| 2015/11/12 | 1,510 | 1,532 | 1,509 | 1,520 | +7 | +0.5% | 657,000 |
| 2015/11/11 | 1,487 | 1,518 | 1,480 | 1,513 | +25 | +1.7% | 850,000 |
| 2015/11/10 | 1,488 | 1,492 | 1,473 | 1,488 | -5 | -0.3% | 785,000 |
| 2015/11/09 | 1,508 | 1,508 | 1,488 | 1,493 | -9 | -0.6% | 1,351,000 |
| 2015/11/06 | 1,489 | 1,507 | 1,476 | 1,502 | +21 | +1.4% | 1,015,000 |
| 2015/11/05 | 1,467 | 1,489 | 1,452 | 1,481 | +18 | +1.2% | 702,000 |
| 2015/11/04 | 1,499 | 1,505 | 1,463 | 1,463 | +5 | +0.3% | 1,562,000 |
| 2015/11/02 | 1,491 | 1,491 | 1,458 | 1,458 | -41 | -2.7% | 1,357,000 |
| 2015/10/30 | 1,450 | 1,502 | 1,421 | 1,499 | +79 | +5.6% | 2,029,000 |
| 2015/10/29 | 1,427 | 1,436 | 1,412 | 1,420 | -13 | -0.9% | 1,341,000 |
| 2015/10/28 | 1,440 | 1,450 | 1,426 | 1,433 | -8 | -0.6% | 638,000 |
2351～
2400
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
