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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
