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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 557 | 559 | 554 | 556 | +1 | +0.2% | 628,000 |
| 2010/12/10 | 564 | 565 | 552 | 555 | -3 | -0.5% | 4,393,000 |
| 2010/12/09 | 559 | 560 | 555 | 558 | ±0 | ±0% | 911,000 |
| 2010/12/08 | 553 | 560 | 553 | 558 | +6 | +1.1% | 1,389,000 |
| 2010/12/07 | 555 | 555 | 552 | 552 | -3 | -0.5% | 940,000 |
| 2010/12/06 | 559 | 559 | 553 | 555 | -3 | -0.5% | 800,000 |
| 2010/12/03 | 565 | 566 | 556 | 558 | -3 | -0.5% | 952,000 |
| 2010/12/02 | 561 | 567 | 555 | 561 | +10 | +1.8% | 1,416,000 |
| 2010/12/01 | 547 | 551 | 542 | 551 | +2 | +0.4% | 1,448,000 |
| 2010/11/30 | 568 | 568 | 549 | 549 | -19 | -3.3% | 2,144,000 |
| 2010/11/29 | 563 | 569 | 563 | 568 | +2 | +0.4% | 589,000 |
| 2010/11/26 | 561 | 569 | 561 | 566 | +3 | +0.5% | 298,000 |
| 2010/11/25 | 567 | 567 | 560 | 563 | -2 | -0.4% | 701,000 |
| 2010/11/24 | 561 | 570 | 561 | 565 | -5 | -0.9% | 569,000 |
| 2010/11/22 | 572 | 573 | 565 | 570 | -1 | -0.2% | 677,000 |
| 2010/11/19 | 573 | 574 | 568 | 571 | ±0 | ±0% | 645,000 |
| 2010/11/18 | 561 | 571 | 560 | 571 | +8 | +1.4% | 739,000 |
| 2010/11/17 | 554 | 563 | 554 | 563 | +6 | +1.1% | 600,000 |
| 2010/11/16 | 565 | 567 | 556 | 557 | -7 | -1.2% | 924,000 |
| 2010/11/15 | 561 | 567 | 560 | 564 | +4 | +0.7% | 662,000 |
| 2010/11/12 | 570 | 570 | 559 | 560 | -10 | -1.8% | 1,176,000 |
| 2010/11/11 | 572 | 575 | 570 | 570 | ±0 | ±0% | 822,000 |
| 2010/11/10 | 564 | 572 | 564 | 570 | +9 | +1.6% | 844,000 |
| 2010/11/09 | 557 | 564 | 557 | 561 | -2 | -0.4% | 891,000 |
| 2010/11/08 | 563 | 570 | 560 | 563 | +5 | +0.9% | 965,000 |
| 2010/11/05 | 554 | 561 | 554 | 558 | +11 | +2% | 799,000 |
| 2010/11/04 | 544 | 551 | 543 | 547 | +8 | +1.5% | 683,000 |
| 2010/11/02 | 537 | 542 | 535 | 539 | -1 | -0.2% | 717,000 |
| 2010/11/01 | 538 | 547 | 535 | 540 | +2 | +0.4% | 1,218,000 |
| 2010/10/29 | 533 | 543 | 532 | 538 | +4 | +0.7% | 1,458,000 |
| 2010/10/28 | 536 | 538 | 533 | 534 | -2 | -0.4% | 1,805,000 |
| 2010/10/27 | 543 | 544 | 532 | 536 | -6 | -1.1% | 912,000 |
| 2010/10/26 | 544 | 545 | 535 | 542 | +2 | +0.4% | 946,000 |
| 2010/10/25 | 547 | 548 | 540 | 540 | -1 | -0.2% | 568,000 |
| 2010/10/22 | 541 | 546 | 538 | 541 | +1 | +0.2% | 539,000 |
| 2010/10/21 | 544 | 545 | 537 | 540 | -4 | -0.7% | 887,000 |
| 2010/10/20 | 551 | 552 | 543 | 544 | -12 | -2.2% | 805,000 |
| 2010/10/19 | 549 | 560 | 549 | 556 | +10 | +1.8% | 1,060,000 |
| 2010/10/18 | 546 | 548 | 542 | 546 | +1 | +0.2% | 733,000 |
| 2010/10/15 | 546 | 546 | 542 | 545 | ±0 | ±0% | 721,000 |
| 2010/10/14 | 546 | 546 | 542 | 545 | +3 | +0.6% | 1,353,000 |
| 2010/10/13 | 548 | 552 | 541 | 542 | -3 | -0.6% | 1,366,000 |
| 2010/10/12 | 570 | 570 | 545 | 545 | -22 | -3.9% | 1,598,000 |
| 2010/10/08 | 567 | 572 | 565 | 567 | +1 | +0.2% | 1,668,000 |
| 2010/10/07 | 570 | 572 | 564 | 566 | -2 | -0.4% | 1,063,000 |
| 2010/10/06 | 560 | 570 | 556 | 568 | +15 | +2.7% | 1,498,000 |
| 2010/10/05 | 543 | 557 | 542 | 553 | +11 | +2% | 1,631,000 |
| 2010/10/04 | 543 | 547 | 538 | 542 | +2 | +0.4% | 1,431,000 |
| 2010/10/01 | 539 | 543 | 530 | 540 | +4 | +0.7% | 1,582,000 |
| 2010/09/30 | 548 | 550 | 535 | 536 | -13 | -2.4% | 1,814,000 |
3501～
3550
件表示中 / 3673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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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 |
| ＳＧＨＤ | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| ヤマトＨＤ | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11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 | 255,500円 | +4.8% | +44.6% | 3.91% | 12.02倍 | 0.77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 |
| ＪＲ九州 | 371,000円 | +4.9% | +15.9% | 2.51% | 13.72倍 | 1.30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
