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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 4,205 | 4,320 | 4,180 | 4,280 | +115 | +2.8% | 1,205,600 |
| 2019/09/12 | 4,150 | 4,210 | 4,135 | 4,165 | +30 | +0.7% | 558,400 |
| 2019/09/11 | 4,145 | 4,160 | 4,050 | 4,135 | +10 | +0.2% | 546,500 |
| 2019/09/10 | 4,280 | 4,280 | 4,105 | 4,125 | -150 | -3.5% | 543,200 |
| 2019/09/09 | 4,200 | 4,285 | 4,200 | 4,275 | +45 | +1.1% | 325,500 |
| 2019/09/06 | 4,265 | 4,265 | 4,215 | 4,230 | +20 | +0.5% | 473,300 |
| 2019/09/05 | 4,210 | 4,255 | 4,190 | 4,210 | +40 | +1% | 682,600 |
| 2019/09/04 | 4,100 | 4,180 | 4,100 | 4,170 | +55 | +1.3% | 283,000 |
| 2019/09/03 | 4,095 | 4,115 | 4,065 | 4,115 | +10 | +0.2% | 307,900 |
| 2019/09/02 | 4,150 | 4,165 | 4,100 | 4,105 | -75 | -1.8% | 291,000 |
| 2019/08/30 | 4,205 | 4,205 | 4,145 | 4,180 | -35 | -0.8% | 403,100 |
| 2019/08/29 | 4,175 | 4,220 | 4,165 | 4,215 | +30 | +0.7% | 239,500 |
| 2019/08/28 | 4,175 | 4,195 | 4,165 | 4,185 | +10 | +0.2% | 251,800 |
| 2019/08/27 | 4,160 | 4,205 | 4,135 | 4,175 | +50 | +1.2% | 307,600 |
| 2019/08/26 | 4,100 | 4,140 | 4,080 | 4,125 | -70 | -1.7% | 469,500 |
| 2019/08/23 | 4,140 | 4,205 | 4,140 | 4,195 | +50 | +1.2% | 359,200 |
| 2019/08/22 | 4,150 | 4,175 | 4,125 | 4,145 | -5 | -0.1% | 329,000 |
| 2019/08/21 | 4,130 | 4,160 | 4,105 | 4,150 | -15 | -0.4% | 298,100 |
| 2019/08/20 | 4,070 | 4,175 | 4,065 | 4,165 | +90 | +2.2% | 377,700 |
| 2019/08/19 | 4,080 | 4,085 | 4,010 | 4,075 | +55 | +1.4% | 542,800 |
| 2019/08/16 | 4,005 | 4,065 | 3,965 | 4,020 | -30 | -0.7% | 745,300 |
| 2019/08/15 | 4,030 | 4,070 | 4,025 | 4,050 | +5 | +0.1% | 465,800 |
| 2019/08/14 | 4,125 | 4,125 | 4,030 | 4,045 | -75 | -1.8% | 404,600 |
| 2019/08/13 | 4,155 | 4,175 | 4,085 | 4,120 | -70 | -1.7% | 509,200 |
| 2019/08/09 | 4,195 | 4,230 | 4,165 | 4,190 | +25 | +0.6% | 538,000 |
| 2019/08/08 | 4,140 | 4,185 | 4,110 | 4,165 | +5 | +0.1% | 366,200 |
| 2019/08/07 | 4,090 | 4,180 | 4,075 | 4,160 | +55 | +1.3% | 525,900 |
| 2019/08/06 | 4,030 | 4,115 | 4,005 | 4,105 | -10 | -0.2% | 414,200 |
| 2019/08/05 | 4,065 | 4,120 | 4,050 | 4,115 | +30 | +0.7% | 509,200 |
| 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 |
1451～
1500
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
