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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 812 | 860 | 812 | 856 | +44 | +5.4% | 1,574,000 |
| 2013/06/14 | 807 | 829 | 804 | 812 | +20 | +2.5% | 3,604,000 |
| 2013/06/13 | 826 | 830 | 791 | 792 | -49 | -5.8% | 1,789,000 |
| 2013/06/12 | 829 | 849 | 821 | 841 | -3 | -0.4% | 1,316,000 |
| 2013/06/11 | 847 | 869 | 843 | 844 | +1 | +0.1% | 2,063,000 |
| 2013/06/10 | 833 | 844 | 822 | 843 | +27 | +3.3% | 1,574,000 |
| 2013/06/07 | 790 | 829 | 790 | 816 | -4 | -0.5% | 2,255,000 |
| 2013/06/06 | 825 | 848 | 817 | 820 | -9 | -1.1% | 2,613,000 |
| 2013/06/05 | 848 | 872 | 829 | 829 | -20 | -2.4% | 2,386,000 |
| 2013/06/04 | 823 | 856 | 812 | 849 | +27 | +3.3% | 2,713,000 |
| 2013/06/03 | 852 | 861 | 821 | 822 | -45 | -5.2% | 2,559,000 |
| 2013/05/31 | 866 | 883 | 857 | 867 | +8 | +0.9% | 1,824,000 |
| 2013/05/30 | 871 | 885 | 855 | 859 | -41 | -4.6% | 2,734,000 |
| 2013/05/29 | 879 | 913 | 876 | 900 | +32 | +3.7% | 1,810,000 |
| 2013/05/28 | 893 | 900 | 865 | 868 | -31 | -3.4% | 2,340,000 |
| 2013/05/27 | 872 | 911 | 861 | 899 | -11 | -1.2% | 3,132,000 |
| 2013/05/24 | 928 | 934 | 871 | 910 | -13 | -1.4% | 2,488,000 |
| 2013/05/23 | 999 | 1,002 | 923 | 923 | -76 | -7.6% | 2,247,000 |
| 2013/05/22 | 976 | 1,007 | 976 | 999 | +23 | +2.4% | 1,525,000 |
| 2013/05/21 | 984 | 986 | 966 | 976 | -13 | -1.3% | 1,100,000 |
| 2013/05/20 | 990 | 996 | 985 | 989 | ±0 | ±0% | 866,000 |
| 2013/05/17 | 979 | 993 | 975 | 989 | +5 | +0.5% | 898,000 |
| 2013/05/16 | 996 | 1,005 | 973 | 984 | -20 | -2% | 1,220,000 |
| 2013/05/15 | 1,010 | 1,017 | 991 | 1,004 | +2 | +0.2% | 1,423,000 |
| 2013/05/14 | 1,008 | 1,019 | 999 | 1,002 | -12 | -1.2% | 952,000 |
| 2013/05/13 | 1,025 | 1,027 | 1,008 | 1,014 | -3 | -0.3% | 991,000 |
| 2013/05/10 | 1,032 | 1,036 | 1,011 | 1,017 | +1 | +0.1% | 1,789,000 |
| 2013/05/09 | 1,046 | 1,047 | 1,015 | 1,016 | -28 | -2.7% | 1,233,000 |
| 2013/05/08 | 1,037 | 1,048 | 1,032 | 1,044 | +4 | +0.4% | 1,424,000 |
| 2013/05/07 | 1,035 | 1,041 | 1,026 | 1,040 | +24 | +2.4% | 1,531,000 |
| 2013/05/02 | 1,020 | 1,032 | 1,009 | 1,016 | -10 | -1% | 933,000 |
| 2013/05/01 | 1,014 | 1,028 | 1,009 | 1,026 | -4 | -0.4% | 1,004,000 |
| 2013/04/30 | 1,005 | 1,030 | 1,004 | 1,030 | +21 | +2.1% | 1,356,000 |
| 2013/04/26 | 1,019 | 1,023 | 1,007 | 1,009 | -9 | -0.9% | 1,492,000 |
| 2013/04/25 | 1,035 | 1,035 | 1,016 | 1,018 | -16 | -1.5% | 1,375,000 |
| 2013/04/24 | 1,030 | 1,034 | 1,021 | 1,034 | +12 | +1.2% | 1,544,000 |
| 2013/04/23 | 1,001 | 1,030 | 1,000 | 1,022 | +17 | +1.7% | 1,278,000 |
| 2013/04/22 | 1,015 | 1,025 | 1,001 | 1,005 | +2 | +0.2% | 1,134,000 |
| 2013/04/19 | 996 | 1,007 | 983 | 1,003 | +7 | +0.7% | 1,100,000 |
| 2013/04/18 | 999 | 1,012 | 996 | 996 | -24 | -2.4% | 1,680,000 |
| 2013/04/17 | 1,020 | 1,024 | 1,011 | 1,020 | +7 | +0.7% | 1,284,000 |
| 2013/04/16 | 984 | 1,024 | 970 | 1,013 | +9 | +0.9% | 2,336,000 |
| 2013/04/15 | 991 | 1,013 | 985 | 1,004 | +12 | +1.2% | 1,649,000 |
| 2013/04/12 | 1,020 | 1,021 | 985 | 992 | -28 | -2.7% | 3,349,000 |
| 2013/04/11 | 1,027 | 1,038 | 1,009 | 1,020 | -6 | -0.6% | 1,733,000 |
| 2013/04/10 | 1,022 | 1,028 | 1,015 | 1,026 | +5 | +0.5% | 1,807,000 |
| 2013/04/09 | 1,017 | 1,033 | 1,005 | 1,021 | -4 | -0.4% | 1,939,000 |
| 2013/04/08 | 1,030 | 1,044 | 999 | 1,025 | +23 | +2.3% | 2,013,000 |
| 2013/04/05 | 1,003 | 1,028 | 992 | 1,002 | +20 | +2% | 3,994,000 |
| 2013/04/04 | 947 | 984 | 925 | 982 | +21 | +2.2% | 2,751,000 |
2801～
2850
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
