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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 3,540 | 3,555 | 3,520 | 3,535 | +35 | +1% | 220,300 |
| 2018/02/23 | 3,485 | 3,500 | 3,470 | 3,500 | +50 | +1.4% | 311,800 |
| 2018/02/22 | 3,500 | 3,500 | 3,430 | 3,450 | -85 | -2.4% | 514,000 |
| 2018/02/21 | 3,535 | 3,575 | 3,515 | 3,535 | -10 | -0.3% | 357,800 |
| 2018/02/20 | 3,550 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 357,600 |
| 2018/02/19 | 3,450 | 3,555 | 3,425 | 3,545 | +120 | +3.5% | 513,500 |
| 2018/02/16 | 3,345 | 3,430 | 3,345 | 3,425 | +95 | +2.9% | 463,800 |
| 2018/02/15 | 3,370 | 3,370 | 3,320 | 3,330 | +5 | +0.2% | 518,300 |
| 2018/02/14 | 3,370 | 3,390 | 3,310 | 3,325 | -60 | -1.8% | 821,900 |
| 2018/02/13 | 3,495 | 3,495 | 3,375 | 3,385 | -65 | -1.9% | 658,900 |
| 2018/02/09 | 3,430 | 3,450 | 3,400 | 3,450 | -50 | -1.4% | 802,500 |
| 2018/02/08 | 3,465 | 3,520 | 3,465 | 3,500 | +50 | +1.4% | 528,400 |
| 2018/02/07 | 3,495 | 3,575 | 3,445 | 3,450 | +20 | +0.6% | 854,000 |
| 2018/02/06 | 3,435 | 3,450 | 3,375 | 3,430 | -140 | -3.9% | 1,146,900 |
| 2018/02/05 | 3,650 | 3,675 | 3,565 | 3,570 | -130 | -3.5% | 606,700 |
| 2018/02/02 | 3,700 | 3,725 | 3,650 | 3,700 | -30 | -0.8% | 464,400 |
| 2018/02/01 | 3,650 | 3,730 | 3,635 | 3,730 | +35 | +0.9% | 500,700 |
| 2018/01/31 | 3,735 | 3,760 | 3,670 | 3,695 | -55 | -1.5% | 650,700 |
| 2018/01/30 | 3,780 | 3,795 | 3,740 | 3,750 | -35 | -0.9% | 397,100 |
| 2018/01/29 | 3,820 | 3,835 | 3,775 | 3,785 | -50 | -1.3% | 341,000 |
| 2018/01/26 | 3,850 | 3,875 | 3,820 | 3,835 | -25 | -0.6% | 404,600 |
| 2018/01/25 | 3,870 | 3,875 | 3,830 | 3,860 | +20 | +0.5% | 535,900 |
| 2018/01/24 | 3,810 | 3,845 | 3,810 | 3,840 | +30 | +0.8% | 276,600 |
| 2018/01/23 | 3,765 | 3,815 | 3,760 | 3,810 | +50 | +1.3% | 305,900 |
| 2018/01/22 | 3,765 | 3,800 | 3,730 | 3,760 | -35 | -0.9% | 277,400 |
| 2018/01/19 | 3,725 | 3,800 | 3,715 | 3,795 | +60 | +1.6% | 483,800 |
| 2018/01/18 | 3,790 | 3,800 | 3,715 | 3,735 | -40 | -1.1% | 578,000 |
| 2018/01/17 | 3,700 | 3,780 | 3,690 | 3,775 | +45 | +1.2% | 543,400 |
| 2018/01/16 | 3,710 | 3,740 | 3,705 | 3,730 | -20 | -0.5% | 272,300 |
| 2018/01/15 | 3,715 | 3,780 | 3,715 | 3,750 | -5 | -0.1% | 347,400 |
| 2018/01/12 | 3,795 | 3,805 | 3,700 | 3,755 | -65 | -1.7% | 733,000 |
| 2018/01/11 | 3,705 | 3,825 | 3,670 | 3,820 | +95 | +2.6% | 591,500 |
| 2018/01/10 | 3,750 | 3,750 | 3,695 | 3,725 | -15 | -0.4% | 408,200 |
| 2018/01/09 | 3,725 | 3,745 | 3,705 | 3,740 | +25 | +0.7% | 422,400 |
| 2018/01/05 | 3,725 | 3,730 | 3,680 | 3,715 | +5 | +0.1% | 362,600 |
| 2018/01/04 | 3,660 | 3,710 | 3,655 | 3,710 | +90 | +2.5% | 430,500 |
| 2017/12/29 | 3,645 | 3,645 | 3,615 | 3,620 | -15 | -0.4% | 220,900 |
| 2017/12/28 | 3,675 | 3,675 | 3,625 | 3,635 | -30 | -0.8% | 248,700 |
| 2017/12/27 | 3,695 | 3,700 | 3,655 | 3,665 | -20 | -0.5% | 318,300 |
| 2017/12/26 | 3,715 | 3,725 | 3,675 | 3,685 | -40 | -1.1% | 225,300 |
| 2017/12/25 | 3,715 | 3,725 | 3,695 | 3,725 | +40 | +1.1% | 160,800 |
| 2017/12/22 | 3,655 | 3,690 | 3,655 | 3,685 | +35 | +1% | 335,000 |
| 2017/12/21 | 3,670 | 3,685 | 3,625 | 3,650 | -20 | -0.5% | 357,700 |
| 2017/12/20 | 3,675 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 290,500 |
| 2017/12/19 | 3,705 | 3,715 | 3,680 | 3,680 | -20 | -0.5% | 229,000 |
| 2017/12/18 | 3,710 | 3,720 | 3,680 | 3,700 | +15 | +0.4% | 410,500 |
| 2017/12/15 | 3,725 | 3,735 | 3,680 | 3,685 | -45 | -1.2% | 700,800 |
| 2017/12/14 | 3,755 | 3,780 | 3,715 | 3,730 | -30 | -0.8% | 411,900 |
| 2017/12/13 | 3,755 | 3,760 | 3,720 | 3,760 | -5 | -0.1% | 427,200 |
| 2017/12/12 | 3,765 | 3,780 | 3,745 | 3,765 | +5 | +0.1% | 407,800 |
1651～
1700
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
