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 |
|---|---|---|---|---|---|---|---|
| 2013/04/03 | 945 | 974 | 936 | 961 | +25 | +2.7% | 1,857,000 |
| 2013/04/02 | 935 | 947 | 901 | 936 | -14 | -1.5% | 2,425,000 |
| 2013/04/01 | 991 | 991 | 948 | 950 | -53 | -5.3% | 2,215,000 |
| 2013/03/29 | 994 | 1,004 | 980 | 1,003 | +11 | +1.1% | 1,744,000 |
| 2013/03/28 | 1,009 | 1,013 | 975 | 992 | -21 | -2.1% | 2,030,000 |
| 2013/03/27 | 1,016 | 1,018 | 1,004 | 1,013 | -6 | -0.6% | 1,381,000 |
| 2013/03/26 | 1,029 | 1,038 | 1,016 | 1,019 | -10 | -1% | 3,422,000 |
| 2013/03/25 | 1,027 | 1,043 | 1,026 | 1,029 | +7 | +0.7% | 1,538,000 |
| 2013/03/22 | 1,041 | 1,041 | 1,021 | 1,022 | -19 | -1.8% | 1,346,000 |
| 2013/03/21 | 1,034 | 1,053 | 1,031 | 1,041 | +13 | +1.3% | 1,515,000 |
| 2013/03/19 | 1,010 | 1,033 | 1,010 | 1,028 | +31 | +3.1% | 1,972,000 |
| 2013/03/18 | 970 | 1,004 | 967 | 997 | +21 | +2.2% | 3,464,000 |
| 2013/03/15 | 957 | 976 | 957 | 976 | +22 | +2.3% | 1,375,000 |
| 2013/03/14 | 940 | 957 | 938 | 954 | +15 | +1.6% | 1,059,000 |
| 2013/03/13 | 943 | 947 | 931 | 939 | -11 | -1.2% | 1,236,000 |
| 2013/03/12 | 961 | 962 | 947 | 950 | -4 | -0.4% | 1,195,000 |
| 2013/03/11 | 949 | 958 | 948 | 954 | +6 | +0.6% | 1,072,000 |
| 2013/03/08 | 944 | 949 | 938 | 948 | +14 | +1.5% | 4,776,000 |
| 2013/03/07 | 938 | 948 | 929 | 934 | -1 | -0.1% | 1,037,000 |
| 2013/03/06 | 920 | 938 | 919 | 935 | +8 | +0.9% | 974,000 |
| 2013/03/05 | 931 | 936 | 917 | 927 | -2 | -0.2% | 1,380,000 |
| 2013/03/04 | 912 | 935 | 911 | 929 | +28 | +3.1% | 1,414,000 |
| 2013/03/01 | 880 | 904 | 880 | 901 | +16 | +1.8% | 1,357,000 |
| 2013/02/28 | 862 | 890 | 862 | 885 | +34 | +4% | 1,949,000 |
| 2013/02/27 | 856 | 860 | 844 | 851 | -5 | -0.6% | 1,054,000 |
| 2013/02/26 | 852 | 865 | 846 | 856 | -18 | -2.1% | 1,131,000 |
| 2013/02/25 | 863 | 879 | 861 | 874 | +16 | +1.9% | 1,046,000 |
| 2013/02/22 | 848 | 859 | 848 | 858 | +12 | +1.4% | 1,013,000 |
| 2013/02/21 | 848 | 860 | 843 | 846 | -4 | -0.5% | 994,000 |
| 2013/02/20 | 846 | 853 | 842 | 850 | +7 | +0.8% | 1,237,000 |
| 2013/02/19 | 835 | 849 | 832 | 843 | +3 | +0.4% | 889,000 |
| 2013/02/18 | 824 | 840 | 823 | 840 | +25 | +3.1% | 1,220,000 |
| 2013/02/15 | 817 | 824 | 810 | 815 | -8 | -1% | 959,000 |
| 2013/02/14 | 815 | 825 | 815 | 823 | +11 | +1.4% | 1,143,000 |
| 2013/02/13 | 820 | 828 | 809 | 812 | -9 | -1.1% | 1,072,000 |
| 2013/02/12 | 810 | 825 | 810 | 821 | +26 | +3.3% | 1,373,000 |
| 2013/02/08 | 810 | 810 | 793 | 795 | -30 | -3.6% | 2,562,000 |
| 2013/02/07 | 782 | 826 | 782 | 825 | +44 | +5.6% | 2,555,000 |
| 2013/02/06 | 784 | 793 | 772 | 781 | -15 | -1.9% | 2,396,000 |
| 2013/02/05 | 805 | 811 | 795 | 796 | -16 | -2% | 787,000 |
| 2013/02/04 | 815 | 818 | 809 | 812 | ±0 | ±0% | 651,000 |
| 2013/02/01 | 810 | 814 | 805 | 812 | +1 | +0.1% | 773,000 |
| 2013/01/31 | 805 | 814 | 803 | 811 | -1 | -0.1% | 868,000 |
| 2013/01/30 | 800 | 812 | 800 | 812 | +15 | +1.9% | 909,000 |
| 2013/01/29 | 806 | 809 | 794 | 797 | -16 | -2% | 1,518,000 |
| 2013/01/28 | 820 | 824 | 811 | 813 | ±0 | ±0% | 1,129,000 |
| 2013/01/25 | 797 | 814 | 796 | 813 | +28 | +3.6% | 1,693,000 |
| 2013/01/24 | 762 | 786 | 761 | 785 | +25 | +3.3% | 1,755,000 |
| 2013/01/23 | 763 | 769 | 758 | 760 | -10 | -1.3% | 1,226,000 |
| 2013/01/22 | 769 | 775 | 763 | 770 | +1 | +0.1% | 1,014,000 |
2851～
2900
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
