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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,500 | 1,505 | 1,477 | 1,488 | -29 | -1.9% | 1,569,000 |
| 2015/11/26 | 1,517 | 1,532 | 1,516 | 1,517 | ±0 | ±0% | 607,000 |
| 2015/11/25 | 1,540 | 1,540 | 1,516 | 1,517 | -22 | -1.4% | 806,000 |
| 2015/11/24 | 1,513 | 1,543 | 1,511 | 1,539 | +12 | +0.8% | 1,071,000 |
| 2015/11/20 | 1,542 | 1,547 | 1,512 | 1,527 | -17 | -1.1% | 1,350,000 |
| 2015/11/19 | 1,527 | 1,556 | 1,527 | 1,544 | +21 | +1.4% | 1,336,000 |
| 2015/11/18 | 1,518 | 1,538 | 1,505 | 1,523 | +16 | +1.1% | 1,101,000 |
| 2015/11/17 | 1,510 | 1,516 | 1,499 | 1,507 | +19 | +1.3% | 870,000 |
| 2015/11/16 | 1,500 | 1,516 | 1,484 | 1,488 | -39 | -2.6% | 806,000 |
| 2015/11/13 | 1,517 | 1,529 | 1,510 | 1,527 | +7 | +0.5% | 1,108,000 |
| 2015/11/12 | 1,510 | 1,532 | 1,509 | 1,520 | +7 | +0.5% | 657,000 |
| 2015/11/11 | 1,487 | 1,518 | 1,480 | 1,513 | +25 | +1.7% | 850,000 |
| 2015/11/10 | 1,488 | 1,492 | 1,473 | 1,488 | -5 | -0.3% | 785,000 |
| 2015/11/09 | 1,508 | 1,508 | 1,488 | 1,493 | -9 | -0.6% | 1,351,000 |
| 2015/11/06 | 1,489 | 1,507 | 1,476 | 1,502 | +21 | +1.4% | 1,015,000 |
| 2015/11/05 | 1,467 | 1,489 | 1,452 | 1,481 | +18 | +1.2% | 702,000 |
| 2015/11/04 | 1,499 | 1,505 | 1,463 | 1,463 | +5 | +0.3% | 1,562,000 |
| 2015/11/02 | 1,491 | 1,491 | 1,458 | 1,458 | -41 | -2.7% | 1,357,000 |
| 2015/10/30 | 1,450 | 1,502 | 1,421 | 1,499 | +79 | +5.6% | 2,029,000 |
| 2015/10/29 | 1,427 | 1,436 | 1,412 | 1,420 | -13 | -0.9% | 1,341,000 |
| 2015/10/28 | 1,440 | 1,450 | 1,426 | 1,433 | -8 | -0.6% | 638,000 |
| 2015/10/27 | 1,442 | 1,456 | 1,436 | 1,441 | -9 | -0.6% | 629,000 |
| 2015/10/26 | 1,454 | 1,459 | 1,441 | 1,450 | +6 | +0.4% | 527,000 |
| 2015/10/23 | 1,434 | 1,448 | 1,423 | 1,444 | +45 | +3.2% | 1,441,000 |
| 2015/10/22 | 1,394 | 1,406 | 1,388 | 1,399 | -1 | -0.1% | 531,000 |
| 2015/10/21 | 1,367 | 1,404 | 1,366 | 1,400 | +28 | +2% | 731,000 |
| 2015/10/20 | 1,395 | 1,400 | 1,365 | 1,372 | -4 | -0.3% | 477,000 |
| 2015/10/19 | 1,378 | 1,387 | 1,371 | 1,376 | -16 | -1.1% | 798,000 |
| 2015/10/16 | 1,373 | 1,404 | 1,370 | 1,392 | +36 | +2.7% | 1,382,000 |
| 2015/10/15 | 1,337 | 1,365 | 1,337 | 1,356 | +8 | +0.6% | 990,000 |
| 2015/10/14 | 1,390 | 1,399 | 1,345 | 1,348 | -51 | -3.6% | 1,249,000 |
| 2015/10/13 | 1,384 | 1,406 | 1,377 | 1,399 | +22 | +1.6% | 1,488,000 |
| 2015/10/09 | 1,369 | 1,379 | 1,350 | 1,377 | +25 | +1.8% | 1,797,000 |
| 2015/10/08 | 1,378 | 1,378 | 1,350 | 1,352 | -26 | -1.9% | 751,000 |
| 2015/10/07 | 1,379 | 1,382 | 1,344 | 1,378 | +7 | +0.5% | 1,242,000 |
| 2015/10/06 | 1,382 | 1,394 | 1,365 | 1,371 | -4 | -0.3% | 915,000 |
| 2015/10/05 | 1,356 | 1,380 | 1,356 | 1,375 | +38 | +2.8% | 1,145,000 |
| 2015/10/02 | 1,300 | 1,348 | 1,300 | 1,337 | +9 | +0.7% | 1,095,000 |
| 2015/10/01 | 1,287 | 1,336 | 1,277 | 1,328 | +19 | +1.5% | 1,140,000 |
| 2015/09/30 | 1,296 | 1,312 | 1,275 | 1,309 | +31 | +2.4% | 1,555,000 |
| 2015/09/29 | 1,303 | 1,312 | 1,272 | 1,278 | -44 | -3.3% | 1,669,000 |
| 2015/09/28 | 1,304 | 1,338 | 1,302 | 1,322 | +31 | +2.4% | 1,640,000 |
| 2015/09/25 | 1,247 | 1,291 | 1,243 | 1,291 | +44 | +3.5% | 3,596,000 |
| 2015/09/24 | 1,269 | 1,287 | 1,247 | 1,247 | -33 | -2.6% | 1,512,000 |
| 2015/09/18 | 1,295 | 1,301 | 1,280 | 1,280 | -24 | -1.8% | 1,368,000 |
| 2015/09/17 | 1,333 | 1,333 | 1,288 | 1,304 | -12 | -0.9% | 1,368,000 |
| 2015/09/16 | 1,325 | 1,333 | 1,304 | 1,316 | +8 | +0.6% | 1,684,000 |
| 2015/09/15 | 1,305 | 1,331 | 1,290 | 1,308 | +28 | +2.2% | 1,704,000 |
| 2015/09/14 | 1,291 | 1,302 | 1,272 | 1,280 | ±0 | ±0% | 1,180,000 |
| 2015/09/11 | 1,244 | 1,287 | 1,243 | 1,280 | +16 | +1.3% | 3,077,000 |
2201～
2250
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
