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 |
|---|---|---|---|---|---|---|---|
| 2019/05/23 | 4,090 | 4,185 | 4,090 | 4,175 | +60 | +1.5% | 477,400 |
| 2019/05/22 | 4,180 | 4,195 | 4,085 | 4,115 | -65 | -1.6% | 676,100 |
| 2019/05/21 | 4,160 | 4,230 | 4,155 | 4,180 | +35 | +0.8% | 753,100 |
| 2019/05/20 | 4,095 | 4,160 | 4,085 | 4,145 | +95 | +2.3% | 603,200 |
| 2019/05/17 | 4,015 | 4,080 | 4,005 | 4,050 | +85 | +2.1% | 576,900 |
| 2019/05/16 | 3,900 | 3,980 | 3,890 | 3,965 | +55 | +1.4% | 483,000 |
| 2019/05/15 | 3,850 | 3,920 | 3,815 | 3,910 | +80 | +2.1% | 387,400 |
| 2019/05/14 | 3,745 | 3,850 | 3,730 | 3,830 | +30 | +0.8% | 486,900 |
| 2019/05/13 | 3,775 | 3,820 | 3,750 | 3,800 | -10 | -0.3% | 424,900 |
| 2019/05/10 | 3,830 | 3,850 | 3,775 | 3,810 | +45 | +1.2% | 581,100 |
| 2019/05/09 | 3,775 | 3,785 | 3,730 | 3,765 | -35 | -0.9% | 545,800 |
| 2019/05/08 | 3,805 | 3,820 | 3,750 | 3,800 | -45 | -1.2% | 583,100 |
| 2019/05/07 | 3,890 | 3,925 | 3,820 | 3,845 | -45 | -1.2% | 634,600 |
| 2019/04/26 | 3,970 | 4,005 | 3,870 | 3,890 | -110 | -2.8% | 566,600 |
| 2019/04/25 | 3,960 | 4,005 | 3,930 | 4,000 | +70 | +1.8% | 384,700 |
| 2019/04/24 | 4,015 | 4,030 | 3,910 | 3,930 | -40 | -1% | 454,900 |
| 2019/04/23 | 3,970 | 4,005 | 3,955 | 3,970 | +45 | +1.1% | 301,600 |
| 2019/04/22 | 3,890 | 3,945 | 3,880 | 3,925 | +30 | +0.8% | 269,400 |
| 2019/04/19 | 3,900 | 3,925 | 3,865 | 3,895 | +35 | +0.9% | 349,000 |
| 2019/04/18 | 3,840 | 3,880 | 3,830 | 3,860 | +10 | +0.3% | 380,600 |
| 2019/04/17 | 3,875 | 3,880 | 3,840 | 3,850 | +10 | +0.3% | 489,200 |
| 2019/04/16 | 3,880 | 3,890 | 3,830 | 3,840 | -75 | -1.9% | 459,700 |
| 2019/04/15 | 3,925 | 3,960 | 3,915 | 3,915 | +45 | +1.2% | 431,800 |
| 2019/04/12 | 3,895 | 3,900 | 3,840 | 3,870 | -35 | -0.9% | 623,500 |
| 2019/04/11 | 3,870 | 3,905 | 3,850 | 3,905 | +5 | +0.1% | 495,400 |
| 2019/04/10 | 3,855 | 3,915 | 3,855 | 3,900 | ±0 | ±0% | 264,900 |
| 2019/04/09 | 3,915 | 3,925 | 3,890 | 3,900 | -30 | -0.8% | 230,400 |
| 2019/04/08 | 3,910 | 3,950 | 3,895 | 3,930 | ±0 | ±0% | 299,800 |
| 2019/04/05 | 3,935 | 3,955 | 3,895 | 3,930 | +10 | +0.3% | 385,200 |
| 2019/04/04 | 3,950 | 3,955 | 3,900 | 3,920 | -35 | -0.9% | 413,300 |
| 2019/04/03 | 3,950 | 3,970 | 3,920 | 3,955 | -30 | -0.8% | 507,600 |
| 2019/04/02 | 4,100 | 4,100 | 3,970 | 3,985 | -80 | -2% | 516,400 |
| 2019/04/01 | 4,045 | 4,100 | 4,035 | 4,065 | +45 | +1.1% | 557,700 |
| 2019/03/29 | 4,010 | 4,035 | 4,000 | 4,020 | +35 | +0.9% | 394,200 |
| 2019/03/28 | 4,030 | 4,045 | 3,975 | 3,985 | -85 | -2.1% | 539,100 |
| 2019/03/27 | 4,070 | 4,080 | 3,995 | 4,070 | +5 | +0.1% | 752,700 |
| 2019/03/26 | 3,935 | 4,085 | 3,930 | 4,065 | +180 | +4.6% | 1,439,600 |
| 2019/03/25 | 3,970 | 3,970 | 3,865 | 3,885 | -100 | -2.5% | 497,800 |
| 2019/03/22 | 4,000 | 4,010 | 3,950 | 3,985 | +15 | +0.4% | 552,400 |
| 2019/03/20 | 3,930 | 3,970 | 3,895 | 3,970 | +85 | +2.2% | 679,300 |
| 2019/03/19 | 3,865 | 3,890 | 3,830 | 3,885 | +10 | +0.3% | 419,300 |
| 2019/03/18 | 3,885 | 3,885 | 3,855 | 3,875 | +5 | +0.1% | 269,600 |
| 2019/03/15 | 3,875 | 3,935 | 3,850 | 3,870 | +50 | +1.3% | 809,100 |
| 2019/03/14 | 3,880 | 3,880 | 3,815 | 3,820 | -30 | -0.8% | 581,900 |
| 2019/03/13 | 3,885 | 3,905 | 3,830 | 3,850 | -65 | -1.7% | 419,400 |
| 2019/03/12 | 3,915 | 3,945 | 3,905 | 3,915 | +35 | +0.9% | 557,400 |
| 2019/03/11 | 3,855 | 3,885 | 3,835 | 3,880 | +55 | +1.4% | 362,500 |
| 2019/03/08 | 3,870 | 3,875 | 3,810 | 3,825 | -25 | -0.6% | 805,100 |
| 2019/03/07 | 3,800 | 3,865 | 3,785 | 3,850 | +55 | +1.4% | 529,300 |
| 2019/03/06 | 3,785 | 3,810 | 3,770 | 3,795 | -10 | -0.3% | 446,500 |
1351～
1400
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
