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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,165 | 3,170 | 3,050 | 3,060 | -105 | -3.3% | 422,900 |
| 2020/07/13 | 3,170 | 3,175 | 3,115 | 3,165 | +50 | +1.6% | 495,600 |
| 2020/07/10 | 3,150 | 3,155 | 3,095 | 3,115 | -55 | -1.7% | 648,000 |
| 2020/07/09 | 3,200 | 3,220 | 3,145 | 3,170 | -40 | -1.2% | 447,500 |
| 2020/07/08 | 3,270 | 3,280 | 3,210 | 3,210 | -85 | -2.6% | 444,500 |
| 2020/07/07 | 3,310 | 3,310 | 3,255 | 3,295 | -40 | -1.2% | 328,800 |
| 2020/07/06 | 3,245 | 3,345 | 3,225 | 3,335 | +70 | +2.1% | 261,600 |
| 2020/07/03 | 3,310 | 3,310 | 3,235 | 3,265 | -40 | -1.2% | 342,800 |
| 2020/07/02 | 3,320 | 3,395 | 3,300 | 3,305 | +5 | +0.2% | 427,100 |
| 2020/07/01 | 3,410 | 3,410 | 3,280 | 3,300 | -75 | -2.2% | 376,300 |
| 2020/06/30 | 3,385 | 3,420 | 3,375 | 3,375 | +45 | +1.4% | 515,300 |
| 2020/06/29 | 3,380 | 3,435 | 3,315 | 3,330 | -165 | -4.7% | 600,200 |
| 2020/06/26 | 3,455 | 3,505 | 3,425 | 3,495 | +95 | +2.8% | 470,800 |
| 2020/06/25 | 3,430 | 3,450 | 3,375 | 3,400 | -60 | -1.7% | 457,400 |
| 2020/06/24 | 3,460 | 3,550 | 3,440 | 3,460 | +25 | +0.7% | 770,600 |
| 2020/06/23 | 3,360 | 3,500 | 3,325 | 3,435 | +105 | +3.2% | 586,000 |
| 2020/06/22 | 3,370 | 3,380 | 3,320 | 3,330 | -65 | -1.9% | 281,700 |
| 2020/06/19 | 3,435 | 3,450 | 3,390 | 3,395 | +5 | +0.1% | 839,000 |
| 2020/06/18 | 3,390 | 3,415 | 3,345 | 3,390 | -20 | -0.6% | 385,600 |
| 2020/06/17 | 3,495 | 3,495 | 3,405 | 3,410 | -130 | -3.7% | 645,100 |
| 2020/06/16 | 3,460 | 3,545 | 3,430 | 3,540 | +150 | +4.4% | 532,100 |
| 2020/06/15 | 3,500 | 3,505 | 3,390 | 3,390 | -165 | -4.6% | 644,100 |
| 2020/06/12 | 3,490 | 3,560 | 3,450 | 3,555 | +5 | +0.1% | 747,200 |
| 2020/06/11 | 3,635 | 3,660 | 3,550 | 3,550 | -140 | -3.8% | 645,300 |
| 2020/06/10 | 3,705 | 3,705 | 3,655 | 3,690 | +25 | +0.7% | 544,300 |
| 2020/06/09 | 3,735 | 3,760 | 3,640 | 3,665 | -50 | -1.3% | 537,300 |
| 2020/06/08 | 3,665 | 3,715 | 3,650 | 3,715 | +100 | +2.8% | 596,000 |
| 2020/06/05 | 3,595 | 3,620 | 3,565 | 3,615 | +40 | +1.1% | 466,000 |
| 2020/06/04 | 3,645 | 3,655 | 3,545 | 3,575 | -10 | -0.3% | 569,500 |
| 2020/06/03 | 3,590 | 3,615 | 3,550 | 3,585 | +30 | +0.8% | 563,200 |
| 2020/06/02 | 3,510 | 3,585 | 3,505 | 3,555 | +55 | +1.6% | 394,500 |
| 2020/06/01 | 3,575 | 3,580 | 3,480 | 3,500 | -35 | -1% | 690,800 |
| 2020/05/29 | 3,555 | 3,585 | 3,520 | 3,535 | -20 | -0.6% | 1,011,900 |
| 2020/05/28 | 3,545 | 3,580 | 3,495 | 3,555 | +15 | +0.4% | 747,500 |
| 2020/05/27 | 3,610 | 3,610 | 3,515 | 3,540 | -70 | -1.9% | 399,600 |
| 2020/05/26 | 3,550 | 3,665 | 3,525 | 3,610 | +115 | +3.3% | 542,800 |
| 2020/05/25 | 3,445 | 3,495 | 3,430 | 3,495 | +95 | +2.8% | 411,300 |
| 2020/05/22 | 3,415 | 3,425 | 3,365 | 3,400 | +35 | +1% | 425,700 |
| 2020/05/21 | 3,415 | 3,425 | 3,350 | 3,365 | -40 | -1.2% | 512,700 |
| 2020/05/20 | 3,390 | 3,440 | 3,355 | 3,405 | +35 | +1% | 537,500 |
| 2020/05/19 | 3,360 | 3,395 | 3,330 | 3,370 | +140 | +4.3% | 819,400 |
| 2020/05/18 | 3,220 | 3,255 | 3,190 | 3,230 | +35 | +1.1% | 481,900 |
| 2020/05/15 | 3,185 | 3,210 | 3,115 | 3,195 | +80 | +2.6% | 516,300 |
| 2020/05/14 | 3,100 | 3,145 | 3,080 | 3,115 | -5 | -0.2% | 626,600 |
| 2020/05/13 | 3,060 | 3,145 | 3,055 | 3,120 | -5 | -0.2% | 569,600 |
| 2020/05/12 | 3,195 | 3,195 | 3,110 | 3,125 | -55 | -1.7% | 558,100 |
| 2020/05/11 | 3,030 | 3,200 | 3,015 | 3,180 | +187 | +6.2% | 774,300 |
| 2020/05/08 | 2,873 | 2,997 | 2,858 | 2,993 | +164 | +5.8% | 955,800 |
| 2020/05/07 | 2,918 | 2,928 | 2,781 | 2,829 | -136 | -4.6% | 799,900 |
| 2020/05/01 | 3,190 | 3,210 | 2,950 | 2,965 | -295 | -9% | 1,419,800 |
1251～
1300
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
