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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 3,980 | 3,995 | 3,905 | 3,935 | -45 | -1.1% | 513,400 |
| 2018/10/02 | 3,970 | 4,005 | 3,930 | 3,980 | +50 | +1.3% | 621,600 |
| 2018/10/01 | 3,975 | 3,995 | 3,920 | 3,930 | -70 | -1.8% | 410,100 |
| 2018/09/28 | 4,015 | 4,045 | 3,975 | 4,000 | +50 | +1.3% | 764,700 |
| 2018/09/27 | 3,995 | 4,005 | 3,940 | 3,950 | -30 | -0.8% | 427,900 |
| 2018/09/26 | 4,000 | 4,005 | 3,930 | 3,980 | -35 | -0.9% | 522,200 |
| 2018/09/25 | 3,940 | 4,015 | 3,935 | 4,015 | +85 | +2.2% | 1,231,900 |
| 2018/09/21 | 3,950 | 3,970 | 3,920 | 3,930 | +20 | +0.5% | 635,700 |
| 2018/09/20 | 3,930 | 3,930 | 3,890 | 3,910 | -20 | -0.5% | 514,000 |
| 2018/09/19 | 3,925 | 3,960 | 3,900 | 3,930 | +35 | +0.9% | 606,300 |
| 2018/09/18 | 3,785 | 3,900 | 3,770 | 3,895 | +120 | +3.2% | 556,000 |
| 2018/09/14 | 3,865 | 3,875 | 3,760 | 3,775 | -65 | -1.7% | 959,800 |
| 2018/09/13 | 3,830 | 3,885 | 3,825 | 3,840 | +10 | +0.3% | 472,200 |
| 2018/09/12 | 3,780 | 3,830 | 3,760 | 3,830 | +60 | +1.6% | 527,000 |
| 2018/09/11 | 3,750 | 3,815 | 3,750 | 3,770 | +30 | +0.8% | 512,000 |
| 2018/09/10 | 3,765 | 3,790 | 3,730 | 3,740 | -20 | -0.5% | 403,400 |
| 2018/09/07 | 3,695 | 3,770 | 3,690 | 3,760 | +80 | +2.2% | 413,900 |
| 2018/09/06 | 3,760 | 3,760 | 3,680 | 3,680 | -105 | -2.8% | 413,000 |
| 2018/09/05 | 3,825 | 3,825 | 3,750 | 3,785 | -45 | -1.2% | 374,500 |
| 2018/09/04 | 3,780 | 3,835 | 3,740 | 3,830 | +75 | +2% | 421,900 |
| 2018/09/03 | 3,740 | 3,755 | 3,715 | 3,755 | +25 | +0.7% | 285,600 |
| 2018/08/31 | 3,700 | 3,735 | 3,695 | 3,730 | ±0 | ±0% | 400,900 |
| 2018/08/30 | 3,770 | 3,785 | 3,725 | 3,730 | -20 | -0.5% | 421,300 |
| 2018/08/29 | 3,750 | 3,780 | 3,740 | 3,750 | +20 | +0.5% | 395,900 |
| 2018/08/28 | 3,760 | 3,765 | 3,730 | 3,730 | -20 | -0.5% | 328,700 |
| 2018/08/27 | 3,745 | 3,760 | 3,730 | 3,750 | ±0 | ±0% | 292,900 |
| 2018/08/24 | 3,760 | 3,780 | 3,735 | 3,750 | +20 | +0.5% | 271,100 |
| 2018/08/23 | 3,730 | 3,765 | 3,705 | 3,730 | +20 | +0.5% | 317,300 |
| 2018/08/22 | 3,750 | 3,770 | 3,700 | 3,710 | -25 | -0.7% | 322,600 |
| 2018/08/21 | 3,730 | 3,750 | 3,685 | 3,735 | -20 | -0.5% | 317,000 |
| 2018/08/20 | 3,765 | 3,800 | 3,735 | 3,755 | -10 | -0.3% | 276,900 |
| 2018/08/17 | 3,760 | 3,790 | 3,735 | 3,765 | -5 | -0.1% | 434,300 |
| 2018/08/16 | 3,735 | 3,780 | 3,690 | 3,770 | +20 | +0.5% | 527,300 |
| 2018/08/15 | 3,815 | 3,845 | 3,730 | 3,750 | -40 | -1.1% | 451,700 |
| 2018/08/14 | 3,705 | 3,790 | 3,700 | 3,790 | +100 | +2.7% | 563,000 |
| 2018/08/13 | 3,810 | 3,815 | 3,685 | 3,690 | -160 | -4.2% | 543,400 |
| 2018/08/10 | 3,845 | 3,885 | 3,810 | 3,850 | +45 | +1.2% | 719,600 |
| 2018/08/09 | 3,815 | 3,850 | 3,790 | 3,805 | -5 | -0.1% | 371,800 |
| 2018/08/08 | 3,765 | 3,830 | 3,765 | 3,810 | +40 | +1.1% | 670,400 |
| 2018/08/07 | 3,705 | 3,775 | 3,695 | 3,770 | +65 | +1.8% | 271,400 |
| 2018/08/06 | 3,700 | 3,725 | 3,690 | 3,705 | +10 | +0.3% | 279,100 |
| 2018/08/03 | 3,715 | 3,715 | 3,670 | 3,695 | ±0 | ±0% | 446,100 |
| 2018/08/02 | 3,685 | 3,730 | 3,680 | 3,695 | +25 | +0.7% | 468,200 |
| 2018/08/01 | 3,580 | 3,680 | 3,550 | 3,670 | -45 | -1.2% | 619,600 |
| 2018/07/31 | 3,635 | 3,755 | 3,600 | 3,715 | +45 | +1.2% | 701,400 |
| 2018/07/30 | 3,715 | 3,715 | 3,665 | 3,670 | -70 | -1.9% | 290,400 |
| 2018/07/27 | 3,730 | 3,745 | 3,700 | 3,740 | +35 | +0.9% | 285,000 |
| 2018/07/26 | 3,690 | 3,715 | 3,680 | 3,705 | +80 | +2.2% | 386,800 |
| 2018/07/25 | 3,655 | 3,675 | 3,615 | 3,625 | -15 | -0.4% | 220,000 |
| 2018/07/24 | 3,660 | 3,675 | 3,630 | 3,640 | -10 | -0.3% | 230,400 |
1501～
1550
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
