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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,534 | 1,544 | 1,505 | 1,540 | +14 | +0.9% | 1,255,000 |
| 2015/04/15 | 1,515 | 1,568 | 1,502 | 1,526 | +25 | +1.7% | 1,813,000 |
| 2015/04/14 | 1,484 | 1,509 | 1,483 | 1,501 | +10 | +0.7% | 758,000 |
| 2015/04/13 | 1,528 | 1,529 | 1,483 | 1,491 | -40 | -2.6% | 1,466,000 |
| 2015/04/10 | 1,554 | 1,556 | 1,516 | 1,531 | -21 | -1.4% | 2,031,000 |
| 2015/04/09 | 1,561 | 1,564 | 1,541 | 1,552 | -7 | -0.4% | 954,000 |
| 2015/04/08 | 1,548 | 1,562 | 1,533 | 1,559 | +24 | +1.6% | 1,070,000 |
| 2015/04/07 | 1,535 | 1,548 | 1,526 | 1,535 | +4 | +0.3% | 925,000 |
| 2015/04/06 | 1,534 | 1,537 | 1,525 | 1,531 | -10 | -0.6% | 452,000 |
| 2015/04/03 | 1,540 | 1,549 | 1,531 | 1,541 | -12 | -0.8% | 765,000 |
| 2015/04/02 | 1,527 | 1,581 | 1,522 | 1,553 | +26 | +1.7% | 1,511,000 |
| 2015/04/01 | 1,482 | 1,545 | 1,474 | 1,527 | +34 | +2.3% | 3,463,000 |
| 2015/03/31 | 1,549 | 1,556 | 1,493 | 1,493 | -48 | -3.1% | 2,975,000 |
| 2015/03/30 | 1,584 | 1,615 | 1,538 | 1,541 | -58 | -3.6% | 2,482,000 |
| 2015/03/27 | 1,576 | 1,635 | 1,576 | 1,599 | +19 | +1.2% | 2,161,000 |
| 2015/03/26 | 1,610 | 1,616 | 1,576 | 1,580 | -38 | -2.3% | 2,260,000 |
| 2015/03/25 | 1,607 | 1,630 | 1,597 | 1,618 | +16 | +1% | 1,438,000 |
| 2015/03/24 | 1,625 | 1,637 | 1,595 | 1,602 | -36 | -2.2% | 1,444,000 |
| 2015/03/23 | 1,642 | 1,647 | 1,620 | 1,638 | -5 | -0.3% | 1,038,000 |
| 2015/03/20 | 1,671 | 1,671 | 1,615 | 1,643 | -23 | -1.4% | 1,816,000 |
| 2015/03/19 | 1,671 | 1,692 | 1,655 | 1,666 | -10 | -0.6% | 1,408,000 |
| 2015/03/18 | 1,654 | 1,680 | 1,654 | 1,676 | +16 | +1% | 1,018,000 |
| 2015/03/17 | 1,656 | 1,673 | 1,647 | 1,660 | +23 | +1.4% | 1,281,000 |
| 2015/03/16 | 1,639 | 1,651 | 1,636 | 1,637 | -16 | -1% | 985,000 |
| 2015/03/13 | 1,664 | 1,664 | 1,624 | 1,653 | +12 | +0.7% | 3,676,000 |
| 2015/03/12 | 1,620 | 1,653 | 1,614 | 1,641 | +25 | +1.5% | 1,570,000 |
| 2015/03/11 | 1,613 | 1,630 | 1,590 | 1,616 | -28 | -1.7% | 2,222,000 |
| 2015/03/10 | 1,653 | 1,665 | 1,623 | 1,644 | -8 | -0.5% | 2,045,000 |
| 2015/03/09 | 1,641 | 1,684 | 1,632 | 1,652 | -8 | -0.5% | 2,003,000 |
| 2015/03/06 | 1,642 | 1,667 | 1,640 | 1,660 | +16 | +1% | 1,631,000 |
| 2015/03/05 | 1,605 | 1,648 | 1,605 | 1,644 | +18 | +1.1% | 1,584,000 |
| 2015/03/04 | 1,627 | 1,649 | 1,606 | 1,626 | -1 | -0.1% | 1,483,000 |
| 2015/03/03 | 1,651 | 1,664 | 1,614 | 1,627 | -2 | -0.1% | 1,957,000 |
| 2015/03/02 | 1,633 | 1,651 | 1,624 | 1,629 | +9 | +0.6% | 2,060,000 |
| 2015/02/27 | 1,579 | 1,624 | 1,576 | 1,620 | +41 | +2.6% | 2,206,000 |
| 2015/02/26 | 1,572 | 1,592 | 1,569 | 1,579 | +1 | +0.1% | 1,420,000 |
| 2015/02/25 | 1,568 | 1,606 | 1,555 | 1,578 | +45 | +2.9% | 3,606,000 |
| 2015/02/24 | 1,553 | 1,554 | 1,520 | 1,533 | -20 | -1.3% | 1,352,000 |
| 2015/02/23 | 1,519 | 1,557 | 1,510 | 1,553 | +49 | +3.3% | 2,007,000 |
| 2015/02/20 | 1,520 | 1,523 | 1,478 | 1,504 | -9 | -0.6% | 1,405,000 |
| 2015/02/19 | 1,468 | 1,516 | 1,468 | 1,513 | +46 | +3.1% | 2,372,000 |
| 2015/02/18 | 1,435 | 1,472 | 1,435 | 1,467 | +36 | +2.5% | 1,835,000 |
| 2015/02/17 | 1,408 | 1,438 | 1,408 | 1,431 | +15 | +1.1% | 1,285,000 |
| 2015/02/16 | 1,460 | 1,474 | 1,404 | 1,416 | -32 | -2.2% | 2,200,000 |
| 2015/02/13 | 1,460 | 1,461 | 1,427 | 1,448 | -15 | -1% | 1,866,000 |
| 2015/02/12 | 1,425 | 1,465 | 1,419 | 1,463 | +66 | +4.7% | 2,553,000 |
| 2015/02/10 | 1,385 | 1,403 | 1,378 | 1,397 | +4 | +0.3% | 1,590,000 |
| 2015/02/09 | 1,431 | 1,438 | 1,390 | 1,393 | -17 | -1.2% | 1,231,000 |
| 2015/02/06 | 1,407 | 1,423 | 1,398 | 1,410 | +12 | +0.9% | 1,671,000 |
| 2015/02/05 | 1,421 | 1,433 | 1,385 | 1,398 | -28 | -2% | 3,161,000 |
2351～
2400
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
