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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 935 | 942 | 926 | 941 | ±0 | ±0% | 1,086,000 |
| 2014/01/21 | 941 | 947 | 936 | 941 | +3 | +0.3% | 639,000 |
| 2014/01/20 | 939 | 942 | 932 | 938 | +2 | +0.2% | 740,000 |
| 2014/01/17 | 934 | 954 | 931 | 936 | ±0 | ±0% | 1,420,000 |
| 2014/01/16 | 944 | 947 | 935 | 936 | -8 | -0.8% | 824,000 |
| 2014/01/15 | 931 | 944 | 929 | 944 | +24 | +2.6% | 1,195,000 |
| 2014/01/14 | 925 | 930 | 916 | 920 | -16 | -1.7% | 1,481,000 |
| 2014/01/10 | 926 | 938 | 925 | 936 | +1 | +0.1% | 2,018,000 |
| 2014/01/09 | 945 | 946 | 930 | 935 | -17 | -1.8% | 1,237,000 |
| 2014/01/08 | 938 | 952 | 934 | 952 | +19 | +2% | 918,000 |
| 2014/01/07 | 941 | 945 | 929 | 933 | -13 | -1.4% | 1,231,000 |
| 2014/01/06 | 958 | 968 | 944 | 946 | -21 | -2.2% | 1,395,000 |
| 2013/12/30 | 959 | 968 | 954 | 967 | +12 | +1.3% | 950,000 |
| 2013/12/27 | 953 | 956 | 940 | 955 | +9 | +1% | 870,000 |
| 2013/12/26 | 937 | 948 | 936 | 946 | +13 | +1.4% | 902,000 |
| 2013/12/25 | 941 | 944 | 929 | 933 | -13 | -1.4% | 1,716,000 |
| 2013/12/24 | 955 | 963 | 943 | 946 | -10 | -1% | 1,787,000 |
| 2013/12/20 | 949 | 958 | 945 | 956 | +2 | +0.2% | 1,592,000 |
| 2013/12/19 | 955 | 958 | 942 | 954 | +14 | +1.5% | 2,232,000 |
| 2013/12/18 | 918 | 940 | 917 | 940 | +23 | +2.5% | 2,030,000 |
| 2013/12/17 | 918 | 928 | 913 | 917 | +5 | +0.5% | 1,366,000 |
| 2013/12/16 | 930 | 930 | 911 | 912 | -21 | -2.3% | 1,249,000 |
| 2013/12/13 | 937 | 948 | 929 | 933 | -4 | -0.4% | 3,568,000 |
| 2013/12/12 | 940 | 946 | 933 | 937 | -8 | -0.8% | 983,000 |
| 2013/12/11 | 949 | 954 | 937 | 945 | -7 | -0.7% | 966,000 |
| 2013/12/10 | 956 | 957 | 950 | 952 | +4 | +0.4% | 958,000 |
| 2013/12/09 | 960 | 961 | 942 | 948 | +4 | +0.4% | 1,605,000 |
| 2013/12/06 | 931 | 946 | 928 | 944 | +1 | +0.1% | 1,752,000 |
| 2013/12/05 | 968 | 971 | 943 | 943 | -25 | -2.6% | 1,966,000 |
| 2013/12/04 | 978 | 983 | 966 | 968 | -13 | -1.3% | 1,334,000 |
| 2013/12/03 | 987 | 990 | 979 | 981 | -4 | -0.4% | 1,313,000 |
| 2013/12/02 | 995 | 996 | 980 | 985 | -10 | -1% | 965,000 |
| 2013/11/29 | 1,001 | 1,002 | 989 | 995 | -7 | -0.7% | 853,000 |
| 2013/11/28 | 1,009 | 1,009 | 996 | 1,002 | -1 | -0.1% | 1,072,000 |
| 2013/11/27 | 1,004 | 1,007 | 999 | 1,003 | -4 | -0.4% | 745,000 |
| 2013/11/26 | 1,007 | 1,017 | 1,000 | 1,007 | -5 | -0.5% | 1,337,000 |
| 2013/11/25 | 1,016 | 1,016 | 1,005 | 1,012 | +2 | +0.2% | 1,193,000 |
| 2013/11/22 | 1,018 | 1,026 | 1,003 | 1,010 | -1 | -0.1% | 1,449,000 |
| 2013/11/21 | 1,007 | 1,016 | 1,004 | 1,011 | +16 | +1.6% | 1,198,000 |
| 2013/11/20 | 1,004 | 1,010 | 994 | 995 | -13 | -1.3% | 1,143,000 |
| 2013/11/19 | 1,022 | 1,023 | 1,002 | 1,008 | -24 | -2.3% | 1,693,000 |
| 2013/11/18 | 1,045 | 1,049 | 1,029 | 1,032 | -13 | -1.2% | 1,328,000 |
| 2013/11/15 | 1,028 | 1,049 | 1,027 | 1,045 | +21 | +2.1% | 1,468,000 |
| 2013/11/14 | 1,007 | 1,030 | 1,004 | 1,024 | +14 | +1.4% | 2,010,000 |
| 2013/11/13 | 1,011 | 1,019 | 1,006 | 1,010 | -8 | -0.8% | 666,000 |
| 2013/11/12 | 1,000 | 1,019 | 996 | 1,018 | +16 | +1.6% | 1,038,000 |
| 2013/11/11 | 1,006 | 1,009 | 996 | 1,002 | +15 | +1.5% | 640,000 |
| 2013/11/08 | 984 | 995 | 983 | 987 | -11 | -1.1% | 709,000 |
| 2013/11/07 | 1,007 | 1,012 | 994 | 998 | -11 | -1.1% | 639,000 |
| 2013/11/06 | 1,005 | 1,021 | 1,003 | 1,009 | ±0 | ±0% | 827,000 |
2801～
2850
件表示中 / 3735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 | 127,900円 | +3.9% | -16.1% | 1.41% | 14.51倍 | 1.21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 |
| ＮＸＨＤ | 301,400円 | +4.8% | +44.6% | 3.32% | 13.66倍 | 0.88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 |
| ヤマトＨＤ | 192,500円 | +6.7% | +104.2% | 2.39% | 25.40倍 | 1.03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 |
| 小田急 | 166,300円 | +0.5% | +1.0% | 3.01% | 16.41倍 | 1.20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 | 372,600円 | +6.4% | +10.6% | 3.09% | 11.20倍 | 1.25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
