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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 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 |
2201～
2250
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
