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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 985 | 999 | 977 | 998 | +11 | +1.1% | 823,000 |
| 2013/10/08 | 975 | 990 | 973 | 987 | +6 | +0.6% | 808,000 |
| 2013/10/07 | 1,001 | 1,002 | 980 | 981 | -21 | -2.1% | 705,000 |
| 2013/10/04 | 1,003 | 1,013 | 993 | 1,002 | -2 | -0.2% | 869,000 |
| 2013/10/03 | 1,007 | 1,021 | 1,004 | 1,004 | -3 | -0.3% | 843,000 |
| 2013/10/02 | 1,031 | 1,035 | 1,002 | 1,007 | -21 | -2% | 1,352,000 |
| 2013/10/01 | 1,028 | 1,037 | 1,020 | 1,028 | +6 | +0.6% | 794,000 |
| 2013/09/30 | 1,026 | 1,035 | 1,012 | 1,022 | -25 | -2.4% | 727,000 |
| 2013/09/27 | 1,060 | 1,063 | 1,042 | 1,047 | -18 | -1.7% | 1,006,000 |
| 2013/09/26 | 1,049 | 1,065 | 1,028 | 1,065 | +16 | +1.5% | 1,593,000 |
| 2013/09/25 | 1,041 | 1,056 | 1,041 | 1,049 | +1 | +0.1% | 3,373,000 |
| 2013/09/24 | 1,040 | 1,057 | 1,038 | 1,048 | -4 | -0.4% | 1,397,000 |
| 2013/09/20 | 1,069 | 1,070 | 1,051 | 1,052 | -16 | -1.5% | 1,692,000 |
| 2013/09/19 | 1,070 | 1,072 | 1,058 | 1,068 | +10 | +0.9% | 1,468,000 |
| 2013/09/18 | 1,055 | 1,067 | 1,049 | 1,058 | +8 | +0.8% | 947,000 |
| 2013/09/17 | 1,060 | 1,070 | 1,048 | 1,050 | -6 | -0.6% | 979,000 |
| 2013/09/13 | 1,048 | 1,064 | 1,043 | 1,056 | -3 | -0.3% | 2,696,000 |
| 2013/09/12 | 1,050 | 1,065 | 1,048 | 1,059 | +10 | +1% | 942,000 |
| 2013/09/11 | 1,092 | 1,098 | 1,046 | 1,049 | -25 | -2.3% | 2,154,000 |
| 2013/09/10 | 1,044 | 1,092 | 1,043 | 1,074 | +46 | +4.5% | 3,736,000 |
| 2013/09/09 | 1,030 | 1,033 | 1,018 | 1,028 | +50 | +5.1% | 2,774,000 |
| 2013/09/06 | 1,002 | 1,002 | 974 | 978 | -23 | -2.3% | 946,000 |
| 2013/09/05 | 1,005 | 1,005 | 993 | 1,001 | -5 | -0.5% | 825,000 |
| 2013/09/04 | 984 | 1,007 | 976 | 1,006 | +8 | +0.8% | 1,036,000 |
| 2013/09/03 | 973 | 1,000 | 973 | 998 | +39 | +4.1% | 3,009,000 |
| 2013/09/02 | 932 | 959 | 925 | 959 | +25 | +2.7% | 1,271,000 |
| 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 |
2901～
2950
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
