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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 948 | 950 | 925 | 934 | -5 | -0.5% | 1,486,000 |
| 2013/08/29 | 941 | 941 | 930 | 939 | +5 | +0.5% | 752,000 |
| 2013/08/28 | 928 | 937 | 921 | 934 | -5 | -0.5% | 812,000 |
| 2013/08/27 | 945 | 949 | 938 | 939 | -13 | -1.4% | 641,000 |
| 2013/08/26 | 965 | 966 | 949 | 952 | -9 | -0.9% | 659,000 |
| 2013/08/23 | 958 | 975 | 951 | 961 | +17 | +1.8% | 1,371,000 |
| 2013/08/22 | 937 | 953 | 927 | 944 | ±0 | ±0% | 1,401,000 |
| 2013/08/21 | 969 | 969 | 925 | 944 | -29 | -3% | 3,100,000 |
| 2013/08/20 | 984 | 998 | 973 | 973 | -22 | -2.2% | 1,100,000 |
| 2013/08/19 | 986 | 995 | 976 | 995 | +5 | +0.5% | 556,000 |
| 2013/08/16 | 982 | 996 | 979 | 990 | +4 | +0.4% | 987,000 |
| 2013/08/15 | 995 | 998 | 983 | 986 | -18 | -1.8% | 987,000 |
| 2013/08/14 | 996 | 1,006 | 987 | 1,004 | +8 | +0.8% | 1,030,000 |
| 2013/08/13 | 985 | 996 | 981 | 996 | +17 | +1.7% | 592,000 |
| 2013/08/12 | 985 | 985 | 968 | 979 | -8 | -0.8% | 812,000 |
| 2013/08/09 | 976 | 990 | 964 | 987 | +19 | +2% | 1,335,000 |
| 2013/08/08 | 977 | 997 | 967 | 968 | -8 | -0.8% | 963,000 |
| 2013/08/07 | 994 | 1,000 | 976 | 976 | -44 | -4.3% | 1,140,000 |
| 2013/08/06 | 980 | 1,020 | 979 | 1,020 | +41 | +4.2% | 2,232,000 |
| 2013/08/05 | 989 | 989 | 974 | 979 | -17 | -1.7% | 786,000 |
| 2013/08/02 | 978 | 996 | 970 | 996 | +31 | +3.2% | 1,059,000 |
| 2013/08/01 | 944 | 971 | 941 | 965 | +21 | +2.2% | 1,142,000 |
| 2013/07/31 | 915 | 952 | 911 | 944 | +9 | +1% | 1,539,000 |
| 2013/07/30 | 917 | 942 | 915 | 935 | +13 | +1.4% | 822,000 |
| 2013/07/29 | 946 | 946 | 921 | 922 | -32 | -3.4% | 868,000 |
| 2013/07/26 | 960 | 964 | 946 | 954 | -16 | -1.6% | 916,000 |
| 2013/07/25 | 993 | 993 | 970 | 970 | -20 | -2% | 821,000 |
| 2013/07/24 | 988 | 991 | 977 | 990 | +2 | +0.2% | 588,000 |
| 2013/07/23 | 977 | 991 | 968 | 988 | +9 | +0.9% | 1,057,000 |
| 2013/07/22 | 982 | 985 | 966 | 979 | +11 | +1.1% | 764,000 |
| 2013/07/19 | 985 | 990 | 962 | 968 | -17 | -1.7% | 1,410,000 |
| 2013/07/18 | 979 | 986 | 976 | 985 | +7 | +0.7% | 809,000 |
| 2013/07/17 | 981 | 984 | 973 | 978 | -6 | -0.6% | 821,000 |
| 2013/07/16 | 993 | 997 | 981 | 984 | +2 | +0.2% | 1,252,000 |
| 2013/07/12 | 983 | 989 | 968 | 982 | +8 | +0.8% | 1,639,000 |
| 2013/07/11 | 972 | 977 | 958 | 974 | -5 | -0.5% | 939,000 |
| 2013/07/10 | 967 | 982 | 967 | 979 | +8 | +0.8% | 1,014,000 |
| 2013/07/09 | 966 | 973 | 952 | 971 | +19 | +2% | 877,000 |
| 2013/07/08 | 965 | 970 | 952 | 952 | -12 | -1.2% | 614,000 |
| 2013/07/05 | 952 | 964 | 952 | 964 | +14 | +1.5% | 679,000 |
| 2013/07/04 | 947 | 954 | 940 | 950 | +3 | +0.3% | 441,000 |
| 2013/07/03 | 944 | 950 | 937 | 947 | +1 | +0.1% | 828,000 |
| 2013/07/02 | 958 | 958 | 936 | 946 | -3 | -0.3% | 906,000 |
| 2013/07/01 | 930 | 953 | 922 | 949 | +20 | +2.2% | 918,000 |
| 2013/06/28 | 893 | 937 | 892 | 929 | +38 | +4.3% | 1,644,000 |
| 2013/06/27 | 875 | 891 | 866 | 891 | +15 | +1.7% | 839,000 |
| 2013/06/26 | 893 | 895 | 869 | 876 | -3 | -0.3% | 1,686,000 |
| 2013/06/25 | 873 | 891 | 864 | 879 | +7 | +0.8% | 1,216,000 |
| 2013/06/24 | 887 | 887 | 872 | 872 | +1 | +0.1% | 947,000 |
| 2013/06/21 | 830 | 875 | 823 | 871 | +23 | +2.7% | 1,380,000 |
2851～
2900
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
