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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/05 | 3,780 | 3,815 | 3,775 | 3,805 | -5 | -0.1% | 325,200 |
| 2019/03/04 | 3,870 | 3,870 | 3,775 | 3,810 | -20 | -0.5% | 356,200 |
| 2019/03/01 | 3,820 | 3,850 | 3,810 | 3,830 | +30 | +0.8% | 364,700 |
| 2019/02/28 | 3,800 | 3,830 | 3,790 | 3,800 | +10 | +0.3% | 516,100 |
| 2019/02/27 | 3,795 | 3,805 | 3,770 | 3,790 | +20 | +0.5% | 373,100 |
| 2019/02/26 | 3,790 | 3,810 | 3,760 | 3,770 | -25 | -0.7% | 331,800 |
| 2019/02/25 | 3,775 | 3,805 | 3,755 | 3,795 | +35 | +0.9% | 339,300 |
| 2019/02/22 | 3,765 | 3,810 | 3,760 | 3,760 | -25 | -0.7% | 396,600 |
| 2019/02/21 | 3,775 | 3,795 | 3,730 | 3,785 | +10 | +0.3% | 419,700 |
| 2019/02/20 | 3,755 | 3,780 | 3,750 | 3,775 | +25 | +0.7% | 292,200 |
| 2019/02/19 | 3,725 | 3,760 | 3,720 | 3,750 | +35 | +0.9% | 377,900 |
| 2019/02/18 | 3,700 | 3,725 | 3,680 | 3,715 | +80 | +2.2% | 377,800 |
| 2019/02/15 | 3,585 | 3,635 | 3,555 | 3,635 | +35 | +1% | 468,300 |
| 2019/02/14 | 3,625 | 3,650 | 3,595 | 3,600 | +5 | +0.1% | 360,900 |
| 2019/02/13 | 3,655 | 3,665 | 3,595 | 3,595 | -50 | -1.4% | 517,100 |
| 2019/02/12 | 3,555 | 3,655 | 3,545 | 3,645 | +105 | +3% | 521,500 |
| 2019/02/08 | 3,500 | 3,590 | 3,485 | 3,540 | +10 | +0.3% | 693,900 |
| 2019/02/07 | 3,555 | 3,555 | 3,510 | 3,530 | -35 | -1% | 368,100 |
| 2019/02/06 | 3,530 | 3,580 | 3,505 | 3,565 | +50 | +1.4% | 374,700 |
| 2019/02/05 | 3,510 | 3,545 | 3,505 | 3,515 | +5 | +0.1% | 358,400 |
| 2019/02/04 | 3,505 | 3,545 | 3,495 | 3,510 | -10 | -0.3% | 426,800 |
1551～
1600
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
