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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,058 | 1,059 | 1,043 | 1,044 | -7 | -0.7% | 787,000 |
| 2014/08/04 | 1,049 | 1,057 | 1,045 | 1,051 | -5 | -0.5% | 729,000 |
| 2014/08/01 | 1,042 | 1,058 | 1,034 | 1,056 | -11 | -1% | 1,101,000 |
| 2014/07/31 | 1,071 | 1,077 | 1,063 | 1,067 | -4 | -0.4% | 1,154,000 |
| 2014/07/30 | 1,050 | 1,075 | 1,050 | 1,071 | +12 | +1.1% | 1,106,000 |
| 2014/07/29 | 1,052 | 1,061 | 1,043 | 1,059 | +8 | +0.8% | 781,000 |
| 2014/07/28 | 1,046 | 1,055 | 1,046 | 1,051 | -3 | -0.3% | 510,000 |
| 2014/07/25 | 1,049 | 1,054 | 1,044 | 1,054 | +13 | +1.2% | 583,000 |
| 2014/07/24 | 1,044 | 1,049 | 1,036 | 1,041 | +2 | +0.2% | 842,000 |
| 2014/07/23 | 1,043 | 1,048 | 1,038 | 1,039 | -7 | -0.7% | 971,000 |
| 2014/07/22 | 1,060 | 1,060 | 1,045 | 1,046 | -3 | -0.3% | 1,339,000 |
| 2014/07/18 | 1,036 | 1,051 | 1,031 | 1,049 | -3 | -0.3% | 1,065,000 |
| 2014/07/17 | 1,054 | 1,064 | 1,051 | 1,052 | -1 | -0.1% | 757,000 |
| 2014/07/16 | 1,039 | 1,063 | 1,036 | 1,053 | +12 | +1.2% | 1,476,000 |
| 2014/07/15 | 1,038 | 1,051 | 1,035 | 1,041 | +3 | +0.3% | 1,309,000 |
| 2014/07/14 | 1,030 | 1,039 | 1,023 | 1,038 | +13 | +1.3% | 1,003,000 |
| 2014/07/11 | 1,001 | 1,026 | 1,000 | 1,025 | +19 | +1.9% | 2,078,000 |
| 2014/07/10 | 1,010 | 1,016 | 1,006 | 1,006 | +2 | +0.2% | 757,000 |
| 2014/07/09 | 995 | 1,008 | 995 | 1,004 | -5 | -0.5% | 841,000 |
| 2014/07/08 | 1,000 | 1,013 | 993 | 1,009 | -1 | -0.1% | 1,123,000 |
| 2014/07/07 | 1,015 | 1,016 | 1,009 | 1,010 | -5 | -0.5% | 465,000 |
| 2014/07/04 | 1,006 | 1,015 | 1,001 | 1,015 | +15 | +1.5% | 791,000 |
| 2014/07/03 | 1,003 | 1,009 | 998 | 1,000 | -7 | -0.7% | 841,000 |
| 2014/07/02 | 1,003 | 1,012 | 1,003 | 1,007 | +3 | +0.3% | 695,000 |
| 2014/07/01 | 1,002 | 1,011 | 997 | 1,004 | -5 | -0.5% | 1,238,000 |
| 2014/06/30 | 995 | 1,011 | 988 | 1,009 | +12 | +1.2% | 923,000 |
| 2014/06/27 | 1,007 | 1,011 | 991 | 997 | -15 | -1.5% | 836,000 |
| 2014/06/26 | 1,010 | 1,018 | 1,008 | 1,012 | +2 | +0.2% | 671,000 |
| 2014/06/25 | 1,010 | 1,014 | 1,007 | 1,010 | ±0 | ±0% | 622,000 |
| 2014/06/24 | 1,009 | 1,013 | 1,002 | 1,010 | +5 | +0.5% | 909,000 |
| 2014/06/23 | 1,014 | 1,018 | 1,002 | 1,005 | -9 | -0.9% | 1,487,000 |
| 2014/06/20 | 1,015 | 1,019 | 1,010 | 1,014 | -7 | -0.7% | 1,477,000 |
| 2014/06/19 | 1,002 | 1,021 | 1,001 | 1,021 | +17 | +1.7% | 1,873,000 |
| 2014/06/18 | 997 | 1,009 | 994 | 1,004 | +9 | +0.9% | 1,303,000 |
| 2014/06/17 | 990 | 1,001 | 986 | 995 | +10 | +1% | 1,932,000 |
| 2014/06/16 | 976 | 988 | 975 | 985 | +5 | +0.5% | 1,309,000 |
| 2014/06/13 | 961 | 982 | 961 | 980 | +5 | +0.5% | 2,061,000 |
| 2014/06/12 | 977 | 977 | 968 | 975 | -6 | -0.6% | 785,000 |
| 2014/06/11 | 969 | 983 | 968 | 981 | +9 | +0.9% | 1,189,000 |
| 2014/06/10 | 974 | 983 | 968 | 972 | +3 | +0.3% | 1,368,000 |
| 2014/06/09 | 969 | 975 | 966 | 969 | +6 | +0.6% | 1,414,000 |
| 2014/06/06 | 956 | 965 | 951 | 963 | +15 | +1.6% | 1,304,000 |
| 2014/06/05 | 953 | 954 | 946 | 948 | -4 | -0.4% | 736,000 |
| 2014/06/04 | 952 | 952 | 945 | 952 | -3 | -0.3% | 905,000 |
| 2014/06/03 | 965 | 966 | 953 | 955 | -3 | -0.3% | 630,000 |
| 2014/06/02 | 947 | 962 | 941 | 958 | +17 | +1.8% | 1,528,000 |
| 2014/05/30 | 939 | 945 | 934 | 941 | ±0 | ±0% | 1,339,000 |
| 2014/05/29 | 919 | 941 | 918 | 941 | +16 | +1.7% | 1,247,000 |
| 2014/05/28 | 925 | 930 | 922 | 925 | ±0 | ±0% | 667,000 |
| 2014/05/27 | 919 | 932 | 917 | 925 | +2 | +0.2% | 864,000 |
2701～
2750
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
