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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 1,338 | 1,339 | 1,293 | 1,294 | -45 | -3.4% | 1,642,000 |
| 2016/07/07 | 1,340 | 1,344 | 1,333 | 1,339 | +7 | +0.5% | 1,240,000 |
| 2016/07/06 | 1,331 | 1,335 | 1,312 | 1,332 | -1 | -0.1% | 1,178,000 |
| 2016/07/05 | 1,324 | 1,335 | 1,315 | 1,333 | +8 | +0.6% | 846,000 |
| 2016/07/04 | 1,316 | 1,325 | 1,313 | 1,325 | +10 | +0.8% | 766,000 |
| 2016/07/01 | 1,313 | 1,320 | 1,295 | 1,315 | +1 | +0.1% | 1,054,000 |
| 2016/06/30 | 1,324 | 1,328 | 1,312 | 1,314 | +5 | +0.4% | 964,000 |
| 2016/06/29 | 1,305 | 1,316 | 1,281 | 1,309 | +8 | +0.6% | 1,333,000 |
| 2016/06/28 | 1,254 | 1,307 | 1,254 | 1,301 | +6 | +0.5% | 1,466,000 |
| 2016/06/27 | 1,238 | 1,296 | 1,233 | 1,295 | +89 | +7.4% | 1,618,000 |
| 2016/06/24 | 1,336 | 1,336 | 1,198 | 1,206 | -117 | -8.8% | 2,132,000 |
| 2016/06/23 | 1,343 | 1,346 | 1,317 | 1,323 | -20 | -1.5% | 961,000 |
| 2016/06/22 | 1,361 | 1,361 | 1,336 | 1,343 | -17 | -1.3% | 650,000 |
| 2016/06/21 | 1,338 | 1,362 | 1,329 | 1,360 | +24 | +1.8% | 689,000 |
| 2016/06/20 | 1,319 | 1,339 | 1,316 | 1,336 | +32 | +2.5% | 1,226,000 |
| 2016/06/17 | 1,332 | 1,339 | 1,304 | 1,304 | -17 | -1.3% | 1,972,000 |
| 2016/06/16 | 1,357 | 1,362 | 1,319 | 1,321 | -36 | -2.7% | 1,066,000 |
| 2016/06/15 | 1,353 | 1,366 | 1,344 | 1,357 | -1 | -0.1% | 749,000 |
| 2016/06/14 | 1,380 | 1,380 | 1,351 | 1,358 | -19 | -1.4% | 942,000 |
| 2016/06/13 | 1,401 | 1,403 | 1,375 | 1,377 | -51 | -3.6% | 1,136,000 |
| 2016/06/10 | 1,444 | 1,444 | 1,422 | 1,428 | -21 | -1.4% | 1,604,000 |
| 2016/06/09 | 1,453 | 1,461 | 1,440 | 1,449 | -8 | -0.5% | 692,000 |
| 2016/06/08 | 1,453 | 1,457 | 1,437 | 1,457 | +9 | +0.6% | 1,121,000 |
| 2016/06/07 | 1,460 | 1,465 | 1,447 | 1,448 | -13 | -0.9% | 1,158,000 |
| 2016/06/06 | 1,406 | 1,462 | 1,396 | 1,461 | +46 | +3.3% | 1,479,000 |
| 2016/06/03 | 1,389 | 1,416 | 1,389 | 1,415 | +21 | +1.5% | 935,000 |
| 2016/06/02 | 1,425 | 1,435 | 1,389 | 1,394 | -45 | -3.1% | 1,312,000 |
| 2016/06/01 | 1,466 | 1,466 | 1,436 | 1,439 | -49 | -3.3% | 1,141,000 |
| 2016/05/31 | 1,432 | 1,490 | 1,428 | 1,488 | +58 | +4.1% | 2,570,000 |
| 2016/05/30 | 1,428 | 1,434 | 1,419 | 1,430 | +5 | +0.4% | 971,000 |
| 2016/05/27 | 1,441 | 1,442 | 1,417 | 1,425 | -27 | -1.9% | 1,254,000 |
| 2016/05/26 | 1,443 | 1,465 | 1,441 | 1,452 | +32 | +2.3% | 1,229,000 |
| 2016/05/25 | 1,432 | 1,439 | 1,419 | 1,420 | +2 | +0.1% | 939,000 |
| 2016/05/24 | 1,430 | 1,433 | 1,414 | 1,418 | -13 | -0.9% | 1,156,000 |
| 2016/05/23 | 1,428 | 1,434 | 1,410 | 1,431 | -8 | -0.6% | 1,046,000 |
| 2016/05/20 | 1,445 | 1,447 | 1,431 | 1,439 | -9 | -0.6% | 863,000 |
| 2016/05/19 | 1,430 | 1,454 | 1,422 | 1,448 | +15 | +1% | 1,144,000 |
| 2016/05/18 | 1,421 | 1,441 | 1,419 | 1,433 | +3 | +0.2% | 779,000 |
| 2016/05/17 | 1,424 | 1,434 | 1,409 | 1,430 | +21 | +1.5% | 836,000 |
| 2016/05/16 | 1,408 | 1,429 | 1,401 | 1,409 | -10 | -0.7% | 742,000 |
| 2016/05/13 | 1,444 | 1,448 | 1,415 | 1,419 | -7 | -0.5% | 1,235,000 |
| 2016/05/12 | 1,428 | 1,434 | 1,414 | 1,426 | -5 | -0.3% | 901,000 |
| 2016/05/11 | 1,473 | 1,477 | 1,425 | 1,431 | -25 | -1.7% | 1,249,000 |
| 2016/05/10 | 1,445 | 1,462 | 1,438 | 1,456 | +14 | +1% | 1,209,000 |
| 2016/05/09 | 1,451 | 1,455 | 1,429 | 1,442 | +2 | +0.1% | 1,144,000 |
| 2016/05/06 | 1,457 | 1,458 | 1,427 | 1,440 | -3 | -0.2% | 1,658,000 |
| 2016/05/02 | 1,483 | 1,513 | 1,428 | 1,443 | -80 | -5.3% | 2,266,000 |
| 2016/04/28 | 1,600 | 1,618 | 1,509 | 1,523 | -65 | -4.1% | 1,952,000 |
| 2016/04/27 | 1,629 | 1,629 | 1,583 | 1,588 | -25 | -1.5% | 1,325,000 |
| 2016/04/26 | 1,601 | 1,623 | 1,596 | 1,613 | +11 | +0.7% | 806,000 |
2051～
2100
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
