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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/20 | 844 | 855 | 840 | 848 | -9 | -1.1% | 1,243,000 |
| 2013/06/19 | 857 | 858 | 840 | 857 | +21 | +2.5% | 1,015,000 |
| 2013/06/18 | 864 | 864 | 835 | 836 | -20 | -2.3% | 1,389,000 |
| 2013/06/17 | 812 | 860 | 812 | 856 | +44 | +5.4% | 1,574,000 |
| 2013/06/14 | 807 | 829 | 804 | 812 | +20 | +2.5% | 3,604,000 |
| 2013/06/13 | 826 | 830 | 791 | 792 | -49 | -5.8% | 1,789,000 |
| 2013/06/12 | 829 | 849 | 821 | 841 | -3 | -0.4% | 1,316,000 |
| 2013/06/11 | 847 | 869 | 843 | 844 | +1 | +0.1% | 2,063,000 |
| 2013/06/10 | 833 | 844 | 822 | 843 | +27 | +3.3% | 1,574,000 |
| 2013/06/07 | 790 | 829 | 790 | 816 | -4 | -0.5% | 2,255,000 |
| 2013/06/06 | 825 | 848 | 817 | 820 | -9 | -1.1% | 2,613,000 |
| 2013/06/05 | 848 | 872 | 829 | 829 | -20 | -2.4% | 2,386,000 |
| 2013/06/04 | 823 | 856 | 812 | 849 | +27 | +3.3% | 2,713,000 |
| 2013/06/03 | 852 | 861 | 821 | 822 | -45 | -5.2% | 2,559,000 |
| 2013/05/31 | 866 | 883 | 857 | 867 | +8 | +0.9% | 1,824,000 |
| 2013/05/30 | 871 | 885 | 855 | 859 | -41 | -4.6% | 2,734,000 |
| 2013/05/29 | 879 | 913 | 876 | 900 | +32 | +3.7% | 1,810,000 |
| 2013/05/28 | 893 | 900 | 865 | 868 | -31 | -3.4% | 2,340,000 |
| 2013/05/27 | 872 | 911 | 861 | 899 | -11 | -1.2% | 3,132,000 |
| 2013/05/24 | 928 | 934 | 871 | 910 | -13 | -1.4% | 2,488,000 |
| 2013/05/23 | 999 | 1,002 | 923 | 923 | -76 | -7.6% | 2,247,000 |
| 2013/05/22 | 976 | 1,007 | 976 | 999 | +23 | +2.4% | 1,525,000 |
| 2013/05/21 | 984 | 986 | 966 | 976 | -13 | -1.3% | 1,100,000 |
| 2013/05/20 | 990 | 996 | 985 | 989 | ±0 | ±0% | 866,000 |
2951～
3000
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
