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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,518 | 1,522 | 1,489 | 1,495 | -44 | -2.9% | 1,526,000 |
| 2015/07/03 | 1,518 | 1,544 | 1,515 | 1,539 | +30 | +2% | 1,352,000 |
| 2015/07/02 | 1,489 | 1,515 | 1,485 | 1,509 | +42 | +2.9% | 1,540,000 |
| 2015/07/01 | 1,466 | 1,470 | 1,448 | 1,467 | +11 | +0.8% | 893,000 |
| 2015/06/30 | 1,469 | 1,488 | 1,451 | 1,456 | -3 | -0.2% | 971,000 |
| 2015/06/29 | 1,467 | 1,482 | 1,456 | 1,459 | -40 | -2.7% | 1,493,000 |
| 2015/06/26 | 1,527 | 1,527 | 1,479 | 1,499 | -25 | -1.6% | 1,072,000 |
| 2015/06/25 | 1,525 | 1,529 | 1,515 | 1,524 | +1 | +0.1% | 770,000 |
| 2015/06/24 | 1,530 | 1,533 | 1,519 | 1,523 | -1 | -0.1% | 1,023,000 |
| 2015/06/23 | 1,500 | 1,525 | 1,500 | 1,524 | +25 | +1.7% | 1,304,000 |
| 2015/06/22 | 1,464 | 1,500 | 1,464 | 1,499 | +31 | +2.1% | 701,000 |
| 2015/06/19 | 1,467 | 1,482 | 1,464 | 1,468 | +13 | +0.9% | 1,090,000 |
| 2015/06/18 | 1,461 | 1,464 | 1,440 | 1,455 | -6 | -0.4% | 941,000 |
| 2015/06/17 | 1,480 | 1,484 | 1,454 | 1,461 | -15 | -1% | 1,271,000 |
| 2015/06/16 | 1,456 | 1,485 | 1,456 | 1,476 | +12 | +0.8% | 1,138,000 |
| 2015/06/15 | 1,456 | 1,480 | 1,449 | 1,464 | -4 | -0.3% | 1,069,000 |
| 2015/06/12 | 1,502 | 1,505 | 1,452 | 1,468 | -11 | -0.7% | 2,868,000 |
| 2015/06/11 | 1,426 | 1,480 | 1,419 | 1,479 | +62 | +4.4% | 1,829,000 |
| 2015/06/10 | 1,437 | 1,443 | 1,414 | 1,417 | -17 | -1.2% | 932,000 |
| 2015/06/09 | 1,436 | 1,452 | 1,429 | 1,434 | -11 | -0.8% | 1,257,000 |
| 2015/06/08 | 1,451 | 1,459 | 1,437 | 1,445 | -6 | -0.4% | 872,000 |
| 2015/06/05 | 1,410 | 1,452 | 1,405 | 1,451 | +41 | +2.9% | 1,493,000 |
| 2015/06/04 | 1,412 | 1,420 | 1,398 | 1,410 | +11 | +0.8% | 1,507,000 |
| 2015/06/03 | 1,409 | 1,413 | 1,395 | 1,399 | -20 | -1.4% | 1,434,000 |
| 2015/06/02 | 1,440 | 1,447 | 1,419 | 1,419 | -19 | -1.3% | 1,083,000 |
| 2015/06/01 | 1,427 | 1,442 | 1,416 | 1,438 | +1 | +0.1% | 1,496,000 |
| 2015/05/29 | 1,433 | 1,462 | 1,414 | 1,437 | -3 | -0.2% | 2,769,000 |
| 2015/05/28 | 1,469 | 1,470 | 1,425 | 1,440 | -39 | -2.6% | 2,424,000 |
| 2015/05/27 | 1,497 | 1,498 | 1,465 | 1,479 | -17 | -1.1% | 1,407,000 |
| 2015/05/26 | 1,500 | 1,509 | 1,481 | 1,496 | -2 | -0.1% | 1,087,000 |
| 2015/05/25 | 1,510 | 1,512 | 1,486 | 1,498 | -6 | -0.4% | 940,000 |
| 2015/05/22 | 1,499 | 1,512 | 1,492 | 1,504 | +6 | +0.4% | 1,068,000 |
| 2015/05/21 | 1,499 | 1,521 | 1,494 | 1,498 | +10 | +0.7% | 1,931,000 |
| 2015/05/20 | 1,469 | 1,493 | 1,450 | 1,488 | +33 | +2.3% | 1,747,000 |
| 2015/05/19 | 1,434 | 1,461 | 1,433 | 1,455 | +29 | +2% | 1,755,000 |
| 2015/05/18 | 1,413 | 1,430 | 1,409 | 1,426 | +5 | +0.4% | 885,000 |
| 2015/05/15 | 1,367 | 1,422 | 1,366 | 1,421 | +58 | +4.3% | 1,702,000 |
| 2015/05/14 | 1,386 | 1,395 | 1,354 | 1,363 | -38 | -2.7% | 1,304,000 |
| 2015/05/13 | 1,377 | 1,404 | 1,370 | 1,401 | +8 | +0.6% | 1,375,000 |
| 2015/05/12 | 1,395 | 1,411 | 1,375 | 1,393 | -11 | -0.8% | 1,591,000 |
| 2015/05/11 | 1,430 | 1,430 | 1,399 | 1,404 | +4 | +0.3% | 963,000 |
| 2015/05/08 | 1,402 | 1,407 | 1,385 | 1,400 | -2 | -0.1% | 1,579,000 |
| 2015/05/07 | 1,398 | 1,431 | 1,393 | 1,402 | +9 | +0.6% | 2,022,000 |
| 2015/05/01 | 1,447 | 1,447 | 1,381 | 1,393 | -28 | -2% | 2,180,000 |
| 2015/04/30 | 1,505 | 1,508 | 1,415 | 1,421 | -83 | -5.5% | 2,035,000 |
| 2015/04/28 | 1,502 | 1,514 | 1,493 | 1,504 | +10 | +0.7% | 1,088,000 |
| 2015/04/27 | 1,506 | 1,509 | 1,486 | 1,494 | -9 | -0.6% | 949,000 |
| 2015/04/24 | 1,513 | 1,524 | 1,493 | 1,503 | -16 | -1.1% | 823,000 |
| 2015/04/23 | 1,527 | 1,529 | 1,508 | 1,519 | +3 | +0.2% | 804,000 |
| 2015/04/22 | 1,532 | 1,535 | 1,506 | 1,516 | -1 | -0.1% | 764,000 |
2401～
2450
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
