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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 543 | 544 | 532 | 536 | -6 | -1.1% | 912,000 |
| 2010/10/26 | 544 | 545 | 535 | 542 | +2 | +0.4% | 946,000 |
| 2010/10/25 | 547 | 548 | 540 | 540 | -1 | -0.2% | 568,000 |
| 2010/10/22 | 541 | 546 | 538 | 541 | +1 | +0.2% | 539,000 |
| 2010/10/21 | 544 | 545 | 537 | 540 | -4 | -0.7% | 887,000 |
| 2010/10/20 | 551 | 552 | 543 | 544 | -12 | -2.2% | 805,000 |
| 2010/10/19 | 549 | 560 | 549 | 556 | +10 | +1.8% | 1,060,000 |
| 2010/10/18 | 546 | 548 | 542 | 546 | +1 | +0.2% | 733,000 |
| 2010/10/15 | 546 | 546 | 542 | 545 | ±0 | ±0% | 721,000 |
| 2010/10/14 | 546 | 546 | 542 | 545 | +3 | +0.6% | 1,353,000 |
| 2010/10/13 | 548 | 552 | 541 | 542 | -3 | -0.6% | 1,366,000 |
| 2010/10/12 | 570 | 570 | 545 | 545 | -22 | -3.9% | 1,598,000 |
| 2010/10/08 | 567 | 572 | 565 | 567 | +1 | +0.2% | 1,668,000 |
| 2010/10/07 | 570 | 572 | 564 | 566 | -2 | -0.4% | 1,063,000 |
| 2010/10/06 | 560 | 570 | 556 | 568 | +15 | +2.7% | 1,498,000 |
| 2010/10/05 | 543 | 557 | 542 | 553 | +11 | +2% | 1,631,000 |
| 2010/10/04 | 543 | 547 | 538 | 542 | +2 | +0.4% | 1,431,000 |
| 2010/10/01 | 539 | 543 | 530 | 540 | +4 | +0.7% | 1,582,000 |
| 2010/09/30 | 548 | 550 | 535 | 536 | -13 | -2.4% | 1,814,000 |
| 2010/09/29 | 557 | 566 | 548 | 549 | -11 | -2% | 1,696,000 |
| 2010/09/28 | 562 | 565 | 558 | 560 | -3 | -0.5% | 1,563,000 |
| 2010/09/27 | 569 | 569 | 562 | 563 | -1 | -0.2% | 2,757,000 |
| 2010/09/24 | 557 | 567 | 551 | 564 | +5 | +0.9% | 1,442,000 |
| 2010/09/22 | 563 | 567 | 558 | 559 | -3 | -0.5% | 1,245,000 |
| 2010/09/21 | 573 | 576 | 562 | 562 | -10 | -1.7% | 1,205,000 |
| 2010/09/17 | 575 | 577 | 569 | 572 | +1 | +0.2% | 923,000 |
| 2010/09/16 | 576 | 580 | 569 | 571 | ±0 | ±0% | 1,213,000 |
| 2010/09/15 | 564 | 575 | 561 | 571 | +7 | +1.2% | 1,257,000 |
| 2010/09/14 | 560 | 566 | 555 | 564 | +4 | +0.7% | 809,000 |
| 2010/09/13 | 569 | 570 | 560 | 560 | -4 | -0.7% | 988,000 |
| 2010/09/10 | 565 | 569 | 560 | 564 | +4 | +0.7% | 2,728,000 |
| 2010/09/09 | 565 | 565 | 557 | 560 | +2 | +0.4% | 589,000 |
| 2010/09/08 | 564 | 566 | 558 | 558 | -9 | -1.6% | 583,000 |
| 2010/09/07 | 567 | 570 | 563 | 567 | -5 | -0.9% | 1,126,000 |
| 2010/09/06 | 570 | 573 | 566 | 572 | +7 | +1.2% | 750,000 |
| 2010/09/03 | 564 | 567 | 562 | 565 | +3 | +0.5% | 596,000 |
| 2010/09/02 | 555 | 562 | 554 | 562 | +8 | +1.4% | 1,085,000 |
| 2010/09/01 | 542 | 554 | 541 | 554 | +15 | +2.8% | 1,155,000 |
| 2010/08/31 | 552 | 552 | 538 | 539 | -14 | -2.5% | 1,139,000 |
| 2010/08/30 | 550 | 558 | 548 | 553 | +10 | +1.8% | 1,150,000 |
| 2010/08/27 | 532 | 545 | 532 | 543 | +12 | +2.3% | 976,000 |
| 2010/08/26 | 535 | 535 | 524 | 531 | ±0 | ±0% | 1,011,000 |
| 2010/08/25 | 523 | 531 | 521 | 531 | +8 | +1.5% | 1,082,000 |
| 2010/08/24 | 520 | 524 | 519 | 523 | -3 | -0.6% | 451,000 |
| 2010/08/23 | 530 | 531 | 526 | 526 | -4 | -0.8% | 477,000 |
| 2010/08/20 | 537 | 539 | 529 | 530 | -13 | -2.4% | 596,000 |
| 2010/08/19 | 538 | 545 | 537 | 543 | +4 | +0.7% | 541,000 |
| 2010/08/18 | 541 | 542 | 535 | 539 | -1 | -0.2% | 539,000 |
| 2010/08/17 | 536 | 544 | 536 | 540 | -1 | -0.2% | 534,000 |
| 2010/08/16 | 535 | 541 | 535 | 541 | +4 | +0.7% | 671,000 |
3551～
3600
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
