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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/21 | 1,490 | 1,520 | 1,484 | 1,517 | +41 | +2.8% | 1,086,000 |
| 2015/04/20 | 1,471 | 1,496 | 1,453 | 1,476 | -9 | -0.6% | 905,000 |
| 2015/04/17 | 1,540 | 1,540 | 1,482 | 1,485 | -55 | -3.6% | 1,610,000 |
| 2015/04/16 | 1,534 | 1,544 | 1,505 | 1,540 | +14 | +0.9% | 1,255,000 |
| 2015/04/15 | 1,515 | 1,568 | 1,502 | 1,526 | +25 | +1.7% | 1,813,000 |
| 2015/04/14 | 1,484 | 1,509 | 1,483 | 1,501 | +10 | +0.7% | 758,000 |
| 2015/04/13 | 1,528 | 1,529 | 1,483 | 1,491 | -40 | -2.6% | 1,466,000 |
| 2015/04/10 | 1,554 | 1,556 | 1,516 | 1,531 | -21 | -1.4% | 2,031,000 |
| 2015/04/09 | 1,561 | 1,564 | 1,541 | 1,552 | -7 | -0.4% | 954,000 |
| 2015/04/08 | 1,548 | 1,562 | 1,533 | 1,559 | +24 | +1.6% | 1,070,000 |
| 2015/04/07 | 1,535 | 1,548 | 1,526 | 1,535 | +4 | +0.3% | 925,000 |
| 2015/04/06 | 1,534 | 1,537 | 1,525 | 1,531 | -10 | -0.6% | 452,000 |
| 2015/04/03 | 1,540 | 1,549 | 1,531 | 1,541 | -12 | -0.8% | 765,000 |
| 2015/04/02 | 1,527 | 1,581 | 1,522 | 1,553 | +26 | +1.7% | 1,511,000 |
| 2015/04/01 | 1,482 | 1,545 | 1,474 | 1,527 | +34 | +2.3% | 3,463,000 |
| 2015/03/31 | 1,549 | 1,556 | 1,493 | 1,493 | -48 | -3.1% | 2,975,000 |
| 2015/03/30 | 1,584 | 1,615 | 1,538 | 1,541 | -58 | -3.6% | 2,482,000 |
| 2015/03/27 | 1,576 | 1,635 | 1,576 | 1,599 | +19 | +1.2% | 2,161,000 |
| 2015/03/26 | 1,610 | 1,616 | 1,576 | 1,580 | -38 | -2.3% | 2,260,000 |
| 2015/03/25 | 1,607 | 1,630 | 1,597 | 1,618 | +16 | +1% | 1,438,000 |
| 2015/03/24 | 1,625 | 1,637 | 1,595 | 1,602 | -36 | -2.2% | 1,444,000 |
| 2015/03/23 | 1,642 | 1,647 | 1,620 | 1,638 | -5 | -0.3% | 1,038,000 |
| 2015/03/20 | 1,671 | 1,671 | 1,615 | 1,643 | -23 | -1.4% | 1,816,000 |
| 2015/03/19 | 1,671 | 1,692 | 1,655 | 1,666 | -10 | -0.6% | 1,408,000 |
2501～
2550
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
