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 |
|---|---|---|---|---|---|---|---|
| 2019/08/02 | 4,005 | 4,115 | 4,005 | 4,085 | +10 | +0.2% | 593,600 |
| 2019/08/01 | 4,015 | 4,080 | 3,920 | 4,075 | +60 | +1.5% | 474,200 |
| 2019/07/31 | 4,000 | 4,055 | 3,995 | 4,015 | -35 | -0.9% | 535,900 |
| 2019/07/30 | 4,050 | 4,055 | 4,025 | 4,050 | +20 | +0.5% | 312,100 |
| 2019/07/29 | 4,005 | 4,040 | 4,005 | 4,030 | +40 | +1% | 247,300 |
| 2019/07/26 | 3,950 | 4,005 | 3,950 | 3,990 | +40 | +1% | 247,200 |
| 2019/07/25 | 3,970 | 3,980 | 3,935 | 3,950 | -30 | -0.8% | 357,700 |
| 2019/07/24 | 3,985 | 3,995 | 3,940 | 3,980 | -30 | -0.7% | 510,200 |
| 2019/07/23 | 3,965 | 4,035 | 3,935 | 4,010 | +40 | +1% | 292,000 |
| 2019/07/22 | 3,980 | 3,985 | 3,945 | 3,970 | -60 | -1.5% | 383,500 |
| 2019/07/19 | 3,930 | 4,040 | 3,920 | 4,030 | +105 | +2.7% | 341,900 |
| 2019/07/18 | 3,950 | 3,985 | 3,910 | 3,925 | -80 | -2% | 503,700 |
| 2019/07/17 | 3,985 | 4,015 | 3,955 | 4,005 | +20 | +0.5% | 350,900 |
| 2019/07/16 | 4,035 | 4,040 | 3,965 | 3,985 | -80 | -2% | 330,700 |
| 2019/07/12 | 4,075 | 4,080 | 4,050 | 4,065 | +25 | +0.6% | 358,900 |
| 2019/07/11 | 4,020 | 4,055 | 4,020 | 4,040 | +50 | +1.3% | 324,700 |
| 2019/07/10 | 3,950 | 4,005 | 3,935 | 3,990 | +15 | +0.4% | 439,700 |
| 2019/07/09 | 3,995 | 4,015 | 3,955 | 3,975 | ±0 | ±0% | 375,600 |
| 2019/07/08 | 4,005 | 4,020 | 3,975 | 3,975 | -45 | -1.1% | 348,600 |
| 2019/07/05 | 4,000 | 4,020 | 3,985 | 4,020 | +40 | +1% | 387,400 |
| 2019/07/04 | 3,965 | 3,985 | 3,945 | 3,980 | +20 | +0.5% | 278,100 |
| 2019/07/03 | 3,915 | 3,960 | 3,905 | 3,960 | -5 | -0.1% | 456,200 |
| 2019/07/02 | 3,950 | 3,990 | 3,945 | 3,965 | +5 | +0.1% | 380,400 |
| 2019/07/01 | 3,965 | 3,975 | 3,925 | 3,960 | +35 | +0.9% | 375,500 |
| 2019/06/28 | 3,930 | 3,960 | 3,885 | 3,925 | -45 | -1.1% | 561,600 |
| 2019/06/27 | 3,935 | 3,975 | 3,915 | 3,970 | +5 | +0.1% | 360,500 |
| 2019/06/26 | 3,955 | 3,990 | 3,935 | 3,965 | -15 | -0.4% | 299,100 |
| 2019/06/25 | 3,955 | 4,015 | 3,955 | 3,980 | +20 | +0.5% | 376,200 |
| 2019/06/24 | 3,945 | 3,970 | 3,930 | 3,960 | +10 | +0.3% | 298,400 |
| 2019/06/21 | 4,075 | 4,075 | 3,940 | 3,950 | -110 | -2.7% | 609,100 |
| 2019/06/20 | 4,075 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 382,600 |
| 2019/06/19 | 4,070 | 4,095 | 4,050 | 4,060 | +30 | +0.7% | 360,100 |
| 2019/06/18 | 4,000 | 4,045 | 3,990 | 4,030 | -5 | -0.1% | 348,700 |
| 2019/06/17 | 4,070 | 4,075 | 4,035 | 4,035 | -25 | -0.6% | 365,300 |
| 2019/06/14 | 4,050 | 4,070 | 4,000 | 4,060 | +10 | +0.2% | 432,500 |
| 2019/06/13 | 4,045 | 4,050 | 4,005 | 4,050 | +15 | +0.4% | 331,500 |
| 2019/06/12 | 4,070 | 4,095 | 4,035 | 4,035 | -50 | -1.2% | 368,600 |
| 2019/06/11 | 4,130 | 4,140 | 4,075 | 4,085 | -30 | -0.7% | 264,300 |
| 2019/06/10 | 4,095 | 4,125 | 4,090 | 4,115 | +65 | +1.6% | 410,500 |
| 2019/06/07 | 4,030 | 4,060 | 3,990 | 4,050 | +30 | +0.7% | 334,500 |
| 2019/06/06 | 3,975 | 4,040 | 3,950 | 4,020 | +35 | +0.9% | 497,800 |
| 2019/06/05 | 3,985 | 3,990 | 3,915 | 3,985 | +40 | +1% | 496,300 |
| 2019/06/04 | 4,070 | 4,075 | 3,925 | 3,945 | -135 | -3.3% | 482,100 |
| 2019/06/03 | 4,000 | 4,080 | 3,975 | 4,080 | +20 | +0.5% | 421,700 |
| 2019/05/31 | 4,040 | 4,095 | 4,040 | 4,060 | -25 | -0.6% | 404,100 |
| 2019/05/30 | 4,040 | 4,090 | 4,020 | 4,085 | +5 | +0.1% | 286,200 |
| 2019/05/29 | 4,055 | 4,085 | 4,025 | 4,080 | -25 | -0.6% | 512,300 |
| 2019/05/28 | 4,185 | 4,185 | 4,105 | 4,105 | -60 | -1.4% | 327,800 |
| 2019/05/27 | 4,155 | 4,175 | 4,135 | 4,165 | +10 | +0.2% | 227,400 |
| 2019/05/24 | 4,190 | 4,190 | 4,125 | 4,155 | -20 | -0.5% | 476,500 |
1301～
1350
件表示中 / 3589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 | 464,100円 | +13.9% | +12.6% | 0.78% | 16.09倍 | 1.60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 |
| 西武ＨＤ | 313,000円 | +3.4% | -7.0% | 0.96% | 10.26倍 | 2.14倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| ＳＧＨＤ | 146,100円 | +11.6% | +0.2% | 3.56% | 15.23倍 | 1.63倍 |
|
中核の佐川急便は宅配便２位、国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| ＮＸＨＤ | 756,700円 | +14.8% | +1.3% | 3.96% | 16.38倍 | 0.78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 |
| ヤマトＨＤ | 174,600円 | -1.6% | -75.3% | 2.63% | 119.75倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
