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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/05 | 1,021 | 1,024 | 1,003 | 1,009 | +2 | +0.2% | 1,104,000 |
| 2013/11/01 | 1,003 | 1,015 | 1,003 | 1,007 | -4 | -0.4% | 797,000 |
| 2013/10/31 | 1,014 | 1,027 | 1,008 | 1,011 | -7 | -0.7% | 1,140,000 |
| 2013/10/30 | 1,004 | 1,018 | 1,001 | 1,018 | +21 | +2.1% | 1,167,000 |
| 2013/10/29 | 1,001 | 1,001 | 988 | 997 | -7 | -0.7% | 695,000 |
| 2013/10/28 | 998 | 1,011 | 991 | 1,004 | +19 | +1.9% | 1,053,000 |
| 2013/10/25 | 1,017 | 1,017 | 985 | 985 | -34 | -3.3% | 1,061,000 |
| 2013/10/24 | 1,011 | 1,020 | 999 | 1,019 | +9 | +0.9% | 766,000 |
| 2013/10/23 | 1,041 | 1,047 | 1,010 | 1,010 | -26 | -2.5% | 944,000 |
| 2013/10/22 | 1,045 | 1,045 | 1,027 | 1,036 | -12 | -1.1% | 673,000 |
| 2013/10/21 | 1,053 | 1,056 | 1,042 | 1,048 | +1 | +0.1% | 652,000 |
| 2013/10/18 | 1,046 | 1,059 | 1,041 | 1,047 | +1 | +0.1% | 905,000 |
| 2013/10/17 | 1,042 | 1,050 | 1,033 | 1,046 | +17 | +1.7% | 1,129,000 |
| 2013/10/16 | 1,035 | 1,035 | 1,021 | 1,029 | -2 | -0.2% | 489,000 |
| 2013/10/15 | 1,037 | 1,040 | 1,027 | 1,031 | -5 | -0.5% | 624,000 |
| 2013/10/11 | 1,029 | 1,038 | 1,021 | 1,036 | +30 | +3% | 1,687,000 |
| 2013/10/10 | 1,000 | 1,006 | 992 | 1,006 | +8 | +0.8% | 730,000 |
2851～
2900
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
