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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 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 |
3001～
3050
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
