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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,431 | 1,438 | 1,390 | 1,393 | -17 | -1.2% | 1,231,000 |
| 2015/02/06 | 1,407 | 1,423 | 1,398 | 1,410 | +12 | +0.9% | 1,671,000 |
| 2015/02/05 | 1,421 | 1,433 | 1,385 | 1,398 | -28 | -2% | 3,161,000 |
| 2015/02/04 | 1,454 | 1,462 | 1,423 | 1,426 | -23 | -1.6% | 2,729,000 |
| 2015/02/03 | 1,514 | 1,518 | 1,431 | 1,449 | -64 | -4.2% | 2,708,000 |
| 2015/02/02 | 1,523 | 1,539 | 1,488 | 1,513 | -11 | -0.7% | 1,703,000 |
| 2015/01/30 | 1,670 | 1,680 | 1,498 | 1,524 | -144 | -8.6% | 3,423,000 |
| 2015/01/29 | 1,680 | 1,706 | 1,659 | 1,668 | -14 | -0.8% | 1,903,000 |
| 2015/01/28 | 1,646 | 1,693 | 1,640 | 1,682 | +30 | +1.8% | 1,768,000 |
| 2015/01/27 | 1,587 | 1,655 | 1,582 | 1,652 | +96 | +6.2% | 2,705,000 |
| 2015/01/26 | 1,535 | 1,558 | 1,520 | 1,556 | ±0 | ±0% | 1,507,000 |
| 2015/01/23 | 1,599 | 1,599 | 1,526 | 1,556 | -16 | -1% | 2,305,000 |
| 2015/01/22 | 1,605 | 1,623 | 1,560 | 1,572 | -29 | -1.8% | 3,851,000 |
| 2015/01/21 | 1,583 | 1,603 | 1,577 | 1,601 | +7 | +0.4% | 1,553,000 |
| 2015/01/20 | 1,592 | 1,604 | 1,566 | 1,594 | +20 | +1.3% | 2,073,000 |
| 2015/01/19 | 1,562 | 1,576 | 1,540 | 1,574 | +20 | +1.3% | 3,013,000 |
| 2015/01/16 | 1,516 | 1,555 | 1,514 | 1,554 | +1 | +0.1% | 1,664,000 |
| 2015/01/15 | 1,535 | 1,556 | 1,524 | 1,553 | +14 | +0.9% | 1,596,000 |
| 2015/01/14 | 1,491 | 1,541 | 1,491 | 1,539 | +41 | +2.7% | 1,806,000 |
| 2015/01/13 | 1,462 | 1,498 | 1,455 | 1,498 | +23 | +1.6% | 896,000 |
| 2015/01/09 | 1,490 | 1,493 | 1,468 | 1,475 | -5 | -0.3% | 1,143,000 |
| 2015/01/08 | 1,446 | 1,488 | 1,446 | 1,480 | +39 | +2.7% | 1,164,000 |
| 2015/01/07 | 1,425 | 1,462 | 1,423 | 1,441 | -1 | -0.1% | 1,443,000 |
| 2015/01/06 | 1,459 | 1,462 | 1,442 | 1,442 | -37 | -2.5% | 1,214,000 |
| 2015/01/05 | 1,461 | 1,485 | 1,455 | 1,479 | +6 | +0.4% | 757,000 |
| 2014/12/30 | 1,502 | 1,505 | 1,473 | 1,473 | -28 | -1.9% | 907,000 |
| 2014/12/29 | 1,499 | 1,510 | 1,478 | 1,501 | +17 | +1.1% | 1,235,000 |
| 2014/12/26 | 1,471 | 1,486 | 1,471 | 1,484 | +3 | +0.2% | 499,000 |
| 2014/12/25 | 1,489 | 1,489 | 1,475 | 1,481 | -6 | -0.4% | 594,000 |
| 2014/12/24 | 1,470 | 1,487 | 1,462 | 1,487 | +36 | +2.5% | 923,000 |
| 2014/12/22 | 1,455 | 1,459 | 1,439 | 1,451 | -5 | -0.3% | 750,000 |
| 2014/12/19 | 1,459 | 1,460 | 1,436 | 1,456 | +25 | +1.7% | 1,457,000 |
| 2014/12/18 | 1,392 | 1,432 | 1,387 | 1,431 | +80 | +5.9% | 2,704,000 |
| 2014/12/17 | 1,365 | 1,370 | 1,351 | 1,351 | -14 | -1% | 1,359,000 |
| 2014/12/16 | 1,350 | 1,376 | 1,347 | 1,365 | -10 | -0.7% | 1,492,000 |
| 2014/12/15 | 1,359 | 1,384 | 1,358 | 1,375 | -1 | -0.1% | 725,000 |
| 2014/12/12 | 1,371 | 1,395 | 1,367 | 1,376 | +12 | +0.9% | 2,759,000 |
| 2014/12/11 | 1,350 | 1,368 | 1,348 | 1,364 | -2 | -0.1% | 645,000 |
| 2014/12/10 | 1,384 | 1,390 | 1,359 | 1,366 | -25 | -1.8% | 1,031,000 |
| 2014/12/09 | 1,389 | 1,400 | 1,385 | 1,391 | -5 | -0.4% | 970,000 |
| 2014/12/08 | 1,396 | 1,402 | 1,385 | 1,396 | -2 | -0.1% | 963,000 |
| 2014/12/05 | 1,400 | 1,406 | 1,388 | 1,398 | -4 | -0.3% | 1,281,000 |
| 2014/12/04 | 1,402 | 1,410 | 1,388 | 1,402 | +15 | +1.1% | 1,307,000 |
| 2014/12/03 | 1,407 | 1,412 | 1,380 | 1,387 | -1 | -0.1% | 1,243,000 |
| 2014/12/02 | 1,374 | 1,391 | 1,371 | 1,388 | +6 | +0.4% | 1,379,000 |
| 2014/12/01 | 1,370 | 1,409 | 1,370 | 1,382 | +17 | +1.2% | 1,373,000 |
| 2014/11/28 | 1,345 | 1,371 | 1,345 | 1,365 | +33 | +2.5% | 1,478,000 |
| 2014/11/27 | 1,345 | 1,354 | 1,329 | 1,332 | -15 | -1.1% | 1,141,000 |
| 2014/11/26 | 1,345 | 1,362 | 1,344 | 1,347 | -2 | -0.1% | 1,131,000 |
| 2014/11/25 | 1,370 | 1,373 | 1,347 | 1,349 | -5 | -0.4% | 1,015,000 |
2501～
2550
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
