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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,654 | 1,680 | 1,654 | 1,676 | +16 | +1% | 1,018,000 |
| 2015/03/17 | 1,656 | 1,673 | 1,647 | 1,660 | +23 | +1.4% | 1,281,000 |
| 2015/03/16 | 1,639 | 1,651 | 1,636 | 1,637 | -16 | -1% | 985,000 |
| 2015/03/13 | 1,664 | 1,664 | 1,624 | 1,653 | +12 | +0.7% | 3,676,000 |
| 2015/03/12 | 1,620 | 1,653 | 1,614 | 1,641 | +25 | +1.5% | 1,570,000 |
| 2015/03/11 | 1,613 | 1,630 | 1,590 | 1,616 | -28 | -1.7% | 2,222,000 |
| 2015/03/10 | 1,653 | 1,665 | 1,623 | 1,644 | -8 | -0.5% | 2,045,000 |
| 2015/03/09 | 1,641 | 1,684 | 1,632 | 1,652 | -8 | -0.5% | 2,003,000 |
| 2015/03/06 | 1,642 | 1,667 | 1,640 | 1,660 | +16 | +1% | 1,631,000 |
| 2015/03/05 | 1,605 | 1,648 | 1,605 | 1,644 | +18 | +1.1% | 1,584,000 |
| 2015/03/04 | 1,627 | 1,649 | 1,606 | 1,626 | -1 | -0.1% | 1,483,000 |
| 2015/03/03 | 1,651 | 1,664 | 1,614 | 1,627 | -2 | -0.1% | 1,957,000 |
| 2015/03/02 | 1,633 | 1,651 | 1,624 | 1,629 | +9 | +0.6% | 2,060,000 |
| 2015/02/27 | 1,579 | 1,624 | 1,576 | 1,620 | +41 | +2.6% | 2,206,000 |
| 2015/02/26 | 1,572 | 1,592 | 1,569 | 1,579 | +1 | +0.1% | 1,420,000 |
| 2015/02/25 | 1,568 | 1,606 | 1,555 | 1,578 | +45 | +2.9% | 3,606,000 |
| 2015/02/24 | 1,553 | 1,554 | 1,520 | 1,533 | -20 | -1.3% | 1,352,000 |
| 2015/02/23 | 1,519 | 1,557 | 1,510 | 1,553 | +49 | +3.3% | 2,007,000 |
| 2015/02/20 | 1,520 | 1,523 | 1,478 | 1,504 | -9 | -0.6% | 1,405,000 |
| 2015/02/19 | 1,468 | 1,516 | 1,468 | 1,513 | +46 | +3.1% | 2,372,000 |
| 2015/02/18 | 1,435 | 1,472 | 1,435 | 1,467 | +36 | +2.5% | 1,835,000 |
| 2015/02/17 | 1,408 | 1,438 | 1,408 | 1,431 | +15 | +1.1% | 1,285,000 |
| 2015/02/16 | 1,460 | 1,474 | 1,404 | 1,416 | -32 | -2.2% | 2,200,000 |
| 2015/02/13 | 1,460 | 1,461 | 1,427 | 1,448 | -15 | -1% | 1,866,000 |
| 2015/02/12 | 1,425 | 1,465 | 1,419 | 1,463 | +66 | +4.7% | 2,553,000 |
| 2015/02/10 | 1,385 | 1,403 | 1,378 | 1,397 | +4 | +0.3% | 1,590,000 |
| 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 |
2551～
2600
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
