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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,442 | 1,456 | 1,436 | 1,441 | -9 | -0.6% | 629,000 |
| 2015/10/26 | 1,454 | 1,459 | 1,441 | 1,450 | +6 | +0.4% | 527,000 |
| 2015/10/23 | 1,434 | 1,448 | 1,423 | 1,444 | +45 | +3.2% | 1,441,000 |
| 2015/10/22 | 1,394 | 1,406 | 1,388 | 1,399 | -1 | -0.1% | 531,000 |
| 2015/10/21 | 1,367 | 1,404 | 1,366 | 1,400 | +28 | +2% | 731,000 |
| 2015/10/20 | 1,395 | 1,400 | 1,365 | 1,372 | -4 | -0.3% | 477,000 |
| 2015/10/19 | 1,378 | 1,387 | 1,371 | 1,376 | -16 | -1.1% | 798,000 |
| 2015/10/16 | 1,373 | 1,404 | 1,370 | 1,392 | +36 | +2.7% | 1,382,000 |
| 2015/10/15 | 1,337 | 1,365 | 1,337 | 1,356 | +8 | +0.6% | 990,000 |
| 2015/10/14 | 1,390 | 1,399 | 1,345 | 1,348 | -51 | -3.6% | 1,249,000 |
| 2015/10/13 | 1,384 | 1,406 | 1,377 | 1,399 | +22 | +1.6% | 1,488,000 |
| 2015/10/09 | 1,369 | 1,379 | 1,350 | 1,377 | +25 | +1.8% | 1,797,000 |
| 2015/10/08 | 1,378 | 1,378 | 1,350 | 1,352 | -26 | -1.9% | 751,000 |
| 2015/10/07 | 1,379 | 1,382 | 1,344 | 1,378 | +7 | +0.5% | 1,242,000 |
| 2015/10/06 | 1,382 | 1,394 | 1,365 | 1,371 | -4 | -0.3% | 915,000 |
| 2015/10/05 | 1,356 | 1,380 | 1,356 | 1,375 | +38 | +2.8% | 1,145,000 |
| 2015/10/02 | 1,300 | 1,348 | 1,300 | 1,337 | +9 | +0.7% | 1,095,000 |
| 2015/10/01 | 1,287 | 1,336 | 1,277 | 1,328 | +19 | +1.5% | 1,140,000 |
| 2015/09/30 | 1,296 | 1,312 | 1,275 | 1,309 | +31 | +2.4% | 1,555,000 |
| 2015/09/29 | 1,303 | 1,312 | 1,272 | 1,278 | -44 | -3.3% | 1,669,000 |
| 2015/09/28 | 1,304 | 1,338 | 1,302 | 1,322 | +31 | +2.4% | 1,640,000 |
| 2015/09/25 | 1,247 | 1,291 | 1,243 | 1,291 | +44 | +3.5% | 3,596,000 |
| 2015/09/24 | 1,269 | 1,287 | 1,247 | 1,247 | -33 | -2.6% | 1,512,000 |
| 2015/09/18 | 1,295 | 1,301 | 1,280 | 1,280 | -24 | -1.8% | 1,368,000 |
| 2015/09/17 | 1,333 | 1,333 | 1,288 | 1,304 | -12 | -0.9% | 1,368,000 |
| 2015/09/16 | 1,325 | 1,333 | 1,304 | 1,316 | +8 | +0.6% | 1,684,000 |
| 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 |
2401～
2450
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
