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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,305 | 1,331 | 1,290 | 1,308 | +28 | +2.2% | 1,704,000 |
| 2015/09/14 | 1,291 | 1,302 | 1,272 | 1,280 | ±0 | ±0% | 1,180,000 |
| 2015/09/11 | 1,244 | 1,287 | 1,243 | 1,280 | +16 | +1.3% | 3,077,000 |
| 2015/09/10 | 1,252 | 1,269 | 1,231 | 1,264 | -15 | -1.2% | 1,712,000 |
| 2015/09/09 | 1,244 | 1,280 | 1,237 | 1,279 | +80 | +6.7% | 1,674,000 |
| 2015/09/08 | 1,243 | 1,243 | 1,197 | 1,199 | -38 | -3.1% | 948,000 |
| 2015/09/07 | 1,213 | 1,254 | 1,204 | 1,237 | +3 | +0.2% | 1,028,000 |
| 2015/09/04 | 1,275 | 1,275 | 1,223 | 1,234 | -30 | -2.4% | 1,376,000 |
| 2015/09/03 | 1,269 | 1,289 | 1,261 | 1,264 | -3 | -0.2% | 1,303,000 |
| 2015/09/02 | 1,237 | 1,293 | 1,237 | 1,267 | +9 | +0.7% | 1,448,000 |
| 2015/09/01 | 1,299 | 1,316 | 1,258 | 1,258 | -36 | -2.8% | 1,614,000 |
| 2015/08/31 | 1,320 | 1,320 | 1,271 | 1,294 | -30 | -2.3% | 2,251,000 |
| 2015/08/28 | 1,352 | 1,357 | 1,315 | 1,324 | +1 | +0.1% | 1,606,000 |
| 2015/08/27 | 1,326 | 1,344 | 1,311 | 1,323 | +32 | +2.5% | 1,695,000 |
| 2015/08/26 | 1,238 | 1,303 | 1,237 | 1,291 | +55 | +4.4% | 2,638,000 |
| 2015/08/25 | 1,256 | 1,312 | 1,234 | 1,236 | -69 | -5.3% | 2,694,000 |
| 2015/08/24 | 1,355 | 1,365 | 1,304 | 1,305 | -93 | -6.7% | 1,696,000 |
| 2015/08/21 | 1,431 | 1,437 | 1,395 | 1,398 | -64 | -4.4% | 1,360,000 |
| 2015/08/20 | 1,465 | 1,486 | 1,448 | 1,462 | -5 | -0.3% | 1,512,000 |
| 2015/08/19 | 1,492 | 1,502 | 1,466 | 1,467 | -31 | -2.1% | 1,093,000 |
| 2015/08/18 | 1,532 | 1,544 | 1,494 | 1,498 | -42 | -2.7% | 1,206,000 |
| 2015/08/17 | 1,549 | 1,567 | 1,532 | 1,540 | +1 | +0.1% | 788,000 |
| 2015/08/14 | 1,533 | 1,555 | 1,530 | 1,539 | ±0 | ±0% | 987,000 |
| 2015/08/13 | 1,550 | 1,550 | 1,519 | 1,539 | -21 | -1.3% | 1,313,000 |
| 2015/08/12 | 1,578 | 1,598 | 1,558 | 1,560 | -54 | -3.3% | 1,227,000 |
| 2015/08/11 | 1,624 | 1,627 | 1,575 | 1,614 | -6 | -0.4% | 1,473,000 |
| 2015/08/10 | 1,578 | 1,624 | 1,572 | 1,620 | +50 | +3.2% | 1,295,000 |
| 2015/08/07 | 1,581 | 1,581 | 1,554 | 1,570 | -11 | -0.7% | 935,000 |
| 2015/08/06 | 1,615 | 1,615 | 1,574 | 1,581 | -10 | -0.6% | 1,201,000 |
| 2015/08/05 | 1,598 | 1,627 | 1,583 | 1,591 | ±0 | ±0% | 1,925,000 |
| 2015/08/04 | 1,572 | 1,594 | 1,571 | 1,591 | +24 | +1.5% | 1,402,000 |
| 2015/08/03 | 1,554 | 1,580 | 1,529 | 1,567 | +53 | +3.5% | 1,935,000 |
| 2015/07/31 | 1,548 | 1,550 | 1,502 | 1,514 | -48 | -3.1% | 1,454,000 |
| 2015/07/30 | 1,575 | 1,576 | 1,547 | 1,562 | +2 | +0.1% | 1,059,000 |
| 2015/07/29 | 1,564 | 1,564 | 1,535 | 1,560 | +2 | +0.1% | 887,000 |
| 2015/07/28 | 1,546 | 1,572 | 1,546 | 1,558 | +3 | +0.2% | 850,000 |
| 2015/07/27 | 1,581 | 1,590 | 1,545 | 1,555 | -29 | -1.8% | 760,000 |
| 2015/07/24 | 1,600 | 1,604 | 1,569 | 1,584 | -5 | -0.3% | 876,000 |
| 2015/07/23 | 1,559 | 1,593 | 1,556 | 1,589 | +35 | +2.3% | 870,000 |
| 2015/07/22 | 1,551 | 1,575 | 1,551 | 1,554 | -12 | -0.8% | 909,000 |
| 2015/07/21 | 1,534 | 1,570 | 1,531 | 1,566 | +36 | +2.4% | 1,022,000 |
| 2015/07/17 | 1,541 | 1,547 | 1,513 | 1,530 | -20 | -1.3% | 880,000 |
| 2015/07/16 | 1,533 | 1,560 | 1,508 | 1,550 | +34 | +2.2% | 2,067,000 |
| 2015/07/15 | 1,500 | 1,522 | 1,493 | 1,516 | +20 | +1.3% | 889,000 |
| 2015/07/14 | 1,495 | 1,504 | 1,478 | 1,496 | +27 | +1.8% | 819,000 |
| 2015/07/13 | 1,461 | 1,484 | 1,451 | 1,469 | +16 | +1.1% | 1,174,000 |
| 2015/07/10 | 1,451 | 1,473 | 1,433 | 1,453 | +12 | +0.8% | 1,644,000 |
| 2015/07/09 | 1,457 | 1,457 | 1,408 | 1,441 | -37 | -2.5% | 1,851,000 |
| 2015/07/08 | 1,535 | 1,535 | 1,478 | 1,478 | -60 | -3.9% | 1,739,000 |
| 2015/07/07 | 1,522 | 1,543 | 1,508 | 1,538 | +43 | +2.9% | 1,149,000 |
2351～
2400
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
