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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,355 | 1,356 | 1,335 | 1,354 | -2 | -0.1% | 970,000 |
| 2014/11/20 | 1,361 | 1,367 | 1,352 | 1,356 | +13 | +1% | 955,000 |
| 2014/11/19 | 1,351 | 1,367 | 1,341 | 1,343 | -13 | -1% | 1,144,000 |
| 2014/11/18 | 1,327 | 1,357 | 1,327 | 1,356 | +55 | +4.2% | 1,780,000 |
| 2014/11/17 | 1,333 | 1,333 | 1,298 | 1,301 | -44 | -3.3% | 1,440,000 |
| 2014/11/14 | 1,345 | 1,345 | 1,329 | 1,345 | +12 | +0.9% | 2,195,000 |
| 2014/11/13 | 1,313 | 1,336 | 1,312 | 1,333 | +10 | +0.8% | 994,000 |
| 2014/11/12 | 1,322 | 1,346 | 1,319 | 1,323 | +6 | +0.5% | 1,783,000 |
| 2014/11/11 | 1,279 | 1,320 | 1,275 | 1,317 | +36 | +2.8% | 1,647,000 |
| 2014/11/10 | 1,283 | 1,289 | 1,277 | 1,281 | -7 | -0.5% | 825,000 |
| 2014/11/07 | 1,276 | 1,294 | 1,276 | 1,288 | +14 | +1.1% | 1,375,000 |
| 2014/11/06 | 1,304 | 1,306 | 1,271 | 1,274 | -23 | -1.8% | 1,816,000 |
| 2014/11/05 | 1,292 | 1,308 | 1,284 | 1,297 | -5 | -0.4% | 2,028,000 |
| 2014/11/04 | 1,350 | 1,350 | 1,297 | 1,302 | +5 | +0.4% | 3,195,000 |
| 2014/10/31 | 1,248 | 1,312 | 1,239 | 1,297 | +68 | +5.5% | 2,294,000 |
| 2014/10/30 | 1,212 | 1,237 | 1,206 | 1,229 | +14 | +1.2% | 1,398,000 |
| 2014/10/29 | 1,212 | 1,219 | 1,206 | 1,215 | +6 | +0.5% | 979,000 |
| 2014/10/28 | 1,209 | 1,218 | 1,200 | 1,209 | -7 | -0.6% | 1,740,000 |
| 2014/10/27 | 1,200 | 1,223 | 1,199 | 1,216 | +32 | +2.7% | 2,719,000 |
| 2014/10/24 | 1,171 | 1,188 | 1,159 | 1,184 | +24 | +2.1% | 2,476,000 |
| 2014/10/23 | 1,123 | 1,163 | 1,114 | 1,160 | +27 | +2.4% | 2,665,000 |
| 2014/10/22 | 1,114 | 1,133 | 1,113 | 1,133 | +29 | +2.6% | 1,138,000 |
| 2014/10/21 | 1,119 | 1,126 | 1,099 | 1,104 | -19 | -1.7% | 949,000 |
| 2014/10/20 | 1,105 | 1,124 | 1,105 | 1,123 | +48 | +4.5% | 1,335,000 |
| 2014/10/17 | 1,117 | 1,119 | 1,072 | 1,075 | -37 | -3.3% | 1,900,000 |
| 2014/10/16 | 1,110 | 1,125 | 1,107 | 1,112 | -19 | -1.7% | 1,816,000 |
| 2014/10/15 | 1,135 | 1,139 | 1,121 | 1,131 | +12 | +1.1% | 1,400,000 |
| 2014/10/14 | 1,133 | 1,148 | 1,117 | 1,119 | -37 | -3.2% | 2,322,000 |
| 2014/10/10 | 1,131 | 1,164 | 1,130 | 1,156 | +36 | +3.2% | 4,997,000 |
| 2014/10/09 | 1,135 | 1,138 | 1,118 | 1,120 | -10 | -0.9% | 1,062,000 |
| 2014/10/08 | 1,114 | 1,133 | 1,112 | 1,130 | +4 | +0.4% | 1,233,000 |
| 2014/10/07 | 1,121 | 1,140 | 1,121 | 1,126 | -6 | -0.5% | 1,308,000 |
| 2014/10/06 | 1,132 | 1,141 | 1,129 | 1,132 | +9 | +0.8% | 1,907,000 |
| 2014/10/03 | 1,106 | 1,123 | 1,105 | 1,123 | +4 | +0.4% | 1,414,000 |
| 2014/10/02 | 1,129 | 1,135 | 1,112 | 1,119 | -17 | -1.5% | 1,911,000 |
| 2014/10/01 | 1,106 | 1,138 | 1,106 | 1,136 | +34 | +3.1% | 2,422,000 |
| 2014/09/30 | 1,097 | 1,116 | 1,091 | 1,102 | +15 | +1.4% | 1,892,000 |
| 2014/09/29 | 1,076 | 1,092 | 1,076 | 1,087 | +10 | +0.9% | 745,000 |
| 2014/09/26 | 1,076 | 1,083 | 1,069 | 1,077 | -9 | -0.8% | 1,294,000 |
| 2014/09/25 | 1,088 | 1,088 | 1,073 | 1,086 | +16 | +1.5% | 3,124,000 |
| 2014/09/24 | 1,060 | 1,071 | 1,059 | 1,070 | +9 | +0.8% | 999,000 |
| 2014/09/22 | 1,069 | 1,071 | 1,051 | 1,061 | -11 | -1% | 804,000 |
| 2014/09/19 | 1,068 | 1,075 | 1,063 | 1,072 | +8 | +0.8% | 794,000 |
| 2014/09/18 | 1,059 | 1,068 | 1,053 | 1,064 | +9 | +0.9% | 891,000 |
| 2014/09/17 | 1,065 | 1,068 | 1,055 | 1,055 | -8 | -0.8% | 691,000 |
| 2014/09/16 | 1,061 | 1,067 | 1,059 | 1,063 | -4 | -0.4% | 568,000 |
| 2014/09/12 | 1,061 | 1,067 | 1,061 | 1,067 | ±0 | ±0% | 2,298,000 |
| 2014/09/11 | 1,072 | 1,073 | 1,061 | 1,067 | -4 | -0.4% | 548,000 |
| 2014/09/10 | 1,064 | 1,072 | 1,061 | 1,071 | +6 | +0.6% | 535,000 |
| 2014/09/09 | 1,079 | 1,079 | 1,061 | 1,065 | -5 | -0.5% | 675,000 |
2551～
2600
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
