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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,557 | 1,579 | 1,556 | 1,562 | +5 | +0.3% | 1,025,000 |
| 2016/03/24 | 1,549 | 1,570 | 1,548 | 1,557 | +8 | +0.5% | 1,068,000 |
| 2016/03/23 | 1,532 | 1,557 | 1,530 | 1,549 | +23 | +1.5% | 1,082,000 |
| 2016/03/22 | 1,517 | 1,534 | 1,504 | 1,526 | +28 | +1.9% | 941,000 |
| 2016/03/18 | 1,500 | 1,504 | 1,475 | 1,498 | -2 | -0.1% | 1,219,000 |
| 2016/03/17 | 1,517 | 1,525 | 1,491 | 1,500 | -12 | -0.8% | 1,177,000 |
| 2016/03/16 | 1,503 | 1,533 | 1,500 | 1,512 | ±0 | ±0% | 640,000 |
| 2016/03/15 | 1,509 | 1,536 | 1,505 | 1,512 | -19 | -1.2% | 1,112,000 |
| 2016/03/14 | 1,542 | 1,547 | 1,527 | 1,531 | +1 | +0.1% | 734,000 |
| 2016/03/11 | 1,492 | 1,542 | 1,483 | 1,530 | +12 | +0.8% | 2,340,000 |
| 2016/03/10 | 1,515 | 1,526 | 1,503 | 1,518 | +26 | +1.7% | 754,000 |
| 2016/03/09 | 1,485 | 1,507 | 1,485 | 1,492 | -25 | -1.6% | 1,055,000 |
| 2016/03/08 | 1,525 | 1,527 | 1,495 | 1,517 | -12 | -0.8% | 1,189,000 |
| 2016/03/07 | 1,546 | 1,549 | 1,527 | 1,529 | -30 | -1.9% | 1,089,000 |
| 2016/03/04 | 1,551 | 1,561 | 1,528 | 1,559 | -3 | -0.2% | 960,000 |
| 2016/03/03 | 1,581 | 1,596 | 1,550 | 1,562 | -36 | -2.3% | 1,377,000 |
| 2016/03/02 | 1,585 | 1,608 | 1,576 | 1,598 | +33 | +2.1% | 1,146,000 |
| 2016/03/01 | 1,542 | 1,577 | 1,527 | 1,565 | +12 | +0.8% | 1,539,000 |
| 2016/02/29 | 1,620 | 1,621 | 1,553 | 1,553 | -65 | -4% | 1,629,000 |
| 2016/02/26 | 1,642 | 1,663 | 1,617 | 1,618 | -24 | -1.5% | 1,024,000 |
| 2016/02/25 | 1,617 | 1,647 | 1,611 | 1,642 | +38 | +2.4% | 848,000 |
| 2016/02/24 | 1,598 | 1,628 | 1,590 | 1,604 | -7 | -0.4% | 1,085,000 |
| 2016/02/23 | 1,653 | 1,653 | 1,602 | 1,611 | -42 | -2.5% | 1,373,000 |
| 2016/02/22 | 1,602 | 1,659 | 1,602 | 1,653 | +44 | +2.7% | 1,337,000 |
| 2016/02/19 | 1,584 | 1,614 | 1,581 | 1,609 | +13 | +0.8% | 1,405,000 |
| 2016/02/18 | 1,623 | 1,626 | 1,592 | 1,596 | +11 | +0.7% | 1,492,000 |
| 2016/02/17 | 1,600 | 1,612 | 1,560 | 1,585 | -16 | -1% | 1,447,000 |
| 2016/02/16 | 1,603 | 1,629 | 1,588 | 1,601 | -37 | -2.3% | 1,369,000 |
| 2016/02/15 | 1,563 | 1,648 | 1,550 | 1,638 | +126 | +8.3% | 1,640,000 |
| 2016/02/12 | 1,514 | 1,549 | 1,486 | 1,512 | -42 | -2.7% | 2,837,000 |
| 2016/02/10 | 1,639 | 1,646 | 1,523 | 1,554 | -63 | -3.9% | 2,567,000 |
| 2016/02/09 | 1,633 | 1,663 | 1,601 | 1,617 | -47 | -2.8% | 1,696,000 |
| 2016/02/08 | 1,610 | 1,670 | 1,604 | 1,664 | +54 | +3.4% | 1,312,000 |
| 2016/02/05 | 1,613 | 1,632 | 1,589 | 1,610 | -25 | -1.5% | 1,072,000 |
| 2016/02/04 | 1,652 | 1,659 | 1,621 | 1,635 | -45 | -2.7% | 1,334,000 |
| 2016/02/03 | 1,664 | 1,700 | 1,658 | 1,680 | -17 | -1% | 1,508,000 |
| 2016/02/02 | 1,657 | 1,707 | 1,651 | 1,697 | +1 | +0.1% | 1,934,000 |
| 2016/02/01 | 1,620 | 1,710 | 1,619 | 1,696 | +110 | +6.9% | 3,468,000 |
| 2016/01/29 | 1,544 | 1,598 | 1,521 | 1,586 | +56 | +3.7% | 2,210,000 |
| 2016/01/28 | 1,515 | 1,540 | 1,505 | 1,530 | +8 | +0.5% | 1,391,000 |
| 2016/01/27 | 1,499 | 1,527 | 1,495 | 1,522 | +32 | +2.1% | 1,162,000 |
| 2016/01/26 | 1,492 | 1,514 | 1,486 | 1,490 | -26 | -1.7% | 1,112,000 |
| 2016/01/25 | 1,500 | 1,528 | 1,483 | 1,516 | +36 | +2.4% | 1,668,000 |
| 2016/01/22 | 1,454 | 1,483 | 1,416 | 1,480 | +79 | +5.6% | 1,724,000 |
| 2016/01/21 | 1,448 | 1,472 | 1,400 | 1,401 | -47 | -3.2% | 1,575,000 |
| 2016/01/20 | 1,521 | 1,521 | 1,445 | 1,448 | -73 | -4.8% | 1,616,000 |
| 2016/01/19 | 1,506 | 1,532 | 1,502 | 1,521 | ±0 | ±0% | 1,376,000 |
| 2016/01/18 | 1,491 | 1,527 | 1,491 | 1,521 | +10 | +0.7% | 1,609,000 |
| 2016/01/15 | 1,517 | 1,526 | 1,496 | 1,511 | +23 | +1.5% | 1,220,000 |
| 2016/01/14 | 1,489 | 1,499 | 1,458 | 1,488 | -48 | -3.1% | 2,042,000 |
2301～
2350
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
