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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 1,288 | 1,317 | 1,269 | 1,312 | +31 | +2.4% | 1,183,000 |
| 2016/09/20 | 1,252 | 1,285 | 1,251 | 1,281 | +11 | +0.9% | 786,000 |
| 2016/09/16 | 1,257 | 1,270 | 1,251 | 1,270 | +24 | +1.9% | 695,000 |
| 2016/09/15 | 1,260 | 1,260 | 1,239 | 1,246 | -17 | -1.3% | 894,000 |
| 2016/09/14 | 1,254 | 1,271 | 1,247 | 1,263 | +2 | +0.2% | 549,000 |
| 2016/09/13 | 1,266 | 1,274 | 1,251 | 1,261 | +3 | +0.2% | 542,000 |
| 2016/09/12 | 1,257 | 1,261 | 1,240 | 1,258 | -11 | -0.9% | 677,000 |
| 2016/09/09 | 1,281 | 1,284 | 1,262 | 1,269 | -18 | -1.4% | 1,294,000 |
| 2016/09/08 | 1,293 | 1,306 | 1,278 | 1,287 | -12 | -0.9% | 739,000 |
| 2016/09/07 | 1,290 | 1,303 | 1,284 | 1,299 | +10 | +0.8% | 933,000 |
| 2016/09/06 | 1,276 | 1,294 | 1,272 | 1,289 | +20 | +1.6% | 834,000 |
| 2016/09/05 | 1,276 | 1,281 | 1,265 | 1,269 | -6 | -0.5% | 997,000 |
| 2016/09/02 | 1,268 | 1,285 | 1,268 | 1,275 | +15 | +1.2% | 957,000 |
| 2016/09/01 | 1,245 | 1,268 | 1,242 | 1,260 | +16 | +1.3% | 743,000 |
| 2016/08/31 | 1,237 | 1,247 | 1,230 | 1,244 | +17 | +1.4% | 690,000 |
| 2016/08/30 | 1,243 | 1,245 | 1,223 | 1,227 | -15 | -1.2% | 714,000 |
| 2016/08/29 | 1,249 | 1,258 | 1,239 | 1,242 | +9 | +0.7% | 884,000 |
| 2016/08/26 | 1,249 | 1,249 | 1,215 | 1,233 | -24 | -1.9% | 1,245,000 |
| 2016/08/25 | 1,246 | 1,263 | 1,243 | 1,257 | +16 | +1.3% | 1,589,000 |
| 2016/08/24 | 1,217 | 1,241 | 1,215 | 1,241 | +23 | +1.9% | 759,000 |
| 2016/08/23 | 1,196 | 1,228 | 1,196 | 1,218 | +10 | +0.8% | 1,035,000 |
| 2016/08/22 | 1,194 | 1,215 | 1,186 | 1,208 | +20 | +1.7% | 869,000 |
| 2016/08/19 | 1,217 | 1,218 | 1,168 | 1,188 | -39 | -3.2% | 1,936,000 |
| 2016/08/18 | 1,238 | 1,252 | 1,227 | 1,227 | -21 | -1.7% | 1,088,000 |
| 2016/08/17 | 1,242 | 1,252 | 1,238 | 1,248 | -2 | -0.2% | 932,000 |
| 2016/08/16 | 1,266 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 1,080,000 |
| 2016/08/15 | 1,261 | 1,275 | 1,254 | 1,270 | +5 | +0.4% | 982,000 |
| 2016/08/12 | 1,275 | 1,275 | 1,251 | 1,265 | +4 | +0.3% | 1,222,000 |
| 2016/08/10 | 1,278 | 1,283 | 1,250 | 1,261 | -6 | -0.5% | 954,000 |
| 2016/08/09 | 1,254 | 1,272 | 1,253 | 1,267 | +4 | +0.3% | 800,000 |
| 2016/08/08 | 1,255 | 1,265 | 1,237 | 1,263 | +21 | +1.7% | 1,037,000 |
| 2016/08/05 | 1,240 | 1,252 | 1,231 | 1,242 | -7 | -0.6% | 1,167,000 |
| 2016/08/04 | 1,283 | 1,285 | 1,229 | 1,249 | -40 | -3.1% | 2,094,000 |
| 2016/08/03 | 1,322 | 1,326 | 1,286 | 1,289 | -63 | -4.7% | 1,913,000 |
| 2016/08/02 | 1,391 | 1,400 | 1,351 | 1,352 | -65 | -4.6% | 1,307,000 |
| 2016/08/01 | 1,393 | 1,419 | 1,372 | 1,417 | +65 | +4.8% | 2,769,000 |
| 2016/07/29 | 1,310 | 1,353 | 1,310 | 1,352 | +22 | +1.7% | 1,536,000 |
| 2016/07/28 | 1,354 | 1,355 | 1,322 | 1,330 | -28 | -2.1% | 1,011,000 |
| 2016/07/27 | 1,373 | 1,388 | 1,356 | 1,358 | +3 | +0.2% | 1,061,000 |
| 2016/07/26 | 1,360 | 1,369 | 1,344 | 1,355 | -16 | -1.2% | 1,047,000 |
| 2016/07/25 | 1,378 | 1,390 | 1,368 | 1,371 | +14 | +1% | 942,000 |
| 2016/07/22 | 1,349 | 1,370 | 1,345 | 1,357 | -19 | -1.4% | 741,000 |
| 2016/07/21 | 1,389 | 1,389 | 1,367 | 1,376 | -1 | -0.1% | 833,000 |
| 2016/07/20 | 1,362 | 1,378 | 1,357 | 1,377 | +6 | +0.4% | 677,000 |
| 2016/07/19 | 1,360 | 1,375 | 1,342 | 1,371 | +37 | +2.8% | 1,199,000 |
| 2016/07/15 | 1,368 | 1,373 | 1,328 | 1,334 | -28 | -2.1% | 1,371,000 |
| 2016/07/14 | 1,362 | 1,367 | 1,349 | 1,362 | +10 | +0.7% | 770,000 |
| 2016/07/13 | 1,392 | 1,392 | 1,347 | 1,352 | -9 | -0.7% | 1,005,000 |
| 2016/07/12 | 1,360 | 1,376 | 1,358 | 1,361 | +20 | +1.5% | 979,000 |
| 2016/07/11 | 1,336 | 1,350 | 1,325 | 1,341 | +47 | +3.6% | 959,000 |
2001～
2050
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
