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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 475 | 477 | 473 | 475 | -2 | -0.4% | 498,000 |
| 2011/05/02 | 472 | 479 | 471 | 477 | +10 | +2.1% | 609,000 |
| 2011/04/28 | 459 | 467 | 456 | 467 | +11 | +2.4% | 965,000 |
| 2011/04/27 | 455 | 462 | 454 | 456 | +2 | +0.4% | 723,000 |
| 2011/04/26 | 458 | 460 | 453 | 454 | -7 | -1.5% | 795,000 |
| 2011/04/25 | 467 | 468 | 459 | 461 | -1 | -0.2% | 621,000 |
| 2011/04/22 | 458 | 465 | 456 | 462 | +3 | +0.7% | 995,000 |
| 2011/04/21 | 463 | 463 | 453 | 459 | +2 | +0.4% | 1,121,000 |
| 2011/04/20 | 453 | 461 | 452 | 457 | +10 | +2.2% | 1,357,000 |
| 2011/04/19 | 449 | 452 | 446 | 447 | -6 | -1.3% | 532,000 |
| 2011/04/18 | 455 | 457 | 451 | 453 | ±0 | ±0% | 572,000 |
| 2011/04/15 | 453 | 454 | 449 | 453 | -1 | -0.2% | 688,000 |
| 2011/04/14 | 454 | 455 | 447 | 454 | -2 | -0.4% | 857,000 |
| 2011/04/13 | 450 | 459 | 450 | 456 | +5 | +1.1% | 948,000 |
| 2011/04/12 | 457 | 458 | 448 | 451 | -14 | -3% | 1,016,000 |
| 2011/04/11 | 466 | 467 | 462 | 465 | +4 | +0.9% | 562,000 |
| 2011/04/08 | 453 | 464 | 448 | 461 | +9 | +2% | 1,908,000 |
| 2011/04/07 | 454 | 460 | 451 | 452 | -1 | -0.2% | 831,000 |
| 2011/04/06 | 456 | 458 | 451 | 453 | -4 | -0.9% | 811,000 |
| 2011/04/05 | 464 | 466 | 456 | 457 | -5 | -1.1% | 764,000 |
| 2011/04/04 | 470 | 470 | 461 | 462 | -7 | -1.5% | 699,000 |
| 2011/04/01 | 471 | 474 | 467 | 469 | -8 | -1.7% | 709,000 |
| 2011/03/31 | 481 | 481 | 473 | 477 | -3 | -0.6% | 707,000 |
| 2011/03/30 | 466 | 480 | 462 | 480 | +13 | +2.8% | 1,191,000 |
| 2011/03/29 | 459 | 470 | 454 | 467 | +2 | +0.4% | 2,181,000 |
| 2011/03/28 | 467 | 467 | 458 | 465 | -2 | -0.4% | 3,501,000 |
| 2011/03/25 | 473 | 475 | 464 | 467 | +2 | +0.4% | 1,539,000 |
| 2011/03/24 | 470 | 477 | 463 | 465 | -7 | -1.5% | 1,366,000 |
| 2011/03/23 | 483 | 485 | 467 | 472 | -10 | -2.1% | 2,232,000 |
| 2011/03/22 | 476 | 486 | 468 | 482 | +30 | +6.6% | 2,485,000 |
| 2011/03/18 | 438 | 453 | 438 | 452 | +18 | +4.1% | 1,998,000 |
| 2011/03/17 | 428 | 447 | 426 | 434 | -10 | -2.3% | 2,659,000 |
| 2011/03/16 | 459 | 470 | 430 | 444 | +1 | +0.2% | 3,360,000 |
| 2011/03/15 | 500 | 505 | 425 | 443 | -71 | -13.8% | 2,565,000 |
| 2011/03/14 | 536 | 545 | 506 | 514 | -40 | -7.2% | 2,229,000 |
| 2011/03/11 | 555 | 565 | 554 | 554 | -7 | -1.2% | 3,822,000 |
| 2011/03/10 | 566 | 568 | 560 | 561 | -5 | -0.9% | 533,000 |
| 2011/03/09 | 563 | 571 | 563 | 566 | +4 | +0.7% | 809,000 |
| 2011/03/08 | 564 | 567 | 560 | 562 | +2 | +0.4% | 508,000 |
| 2011/03/07 | 567 | 568 | 558 | 560 | -9 | -1.6% | 818,000 |
| 2011/03/04 | 571 | 575 | 569 | 569 | +2 | +0.4% | 602,000 |
| 2011/03/03 | 568 | 569 | 561 | 567 | -1 | -0.2% | 644,000 |
| 2011/03/02 | 573 | 577 | 567 | 568 | -8 | -1.4% | 922,000 |
| 2011/03/01 | 578 | 584 | 574 | 576 | -1 | -0.2% | 992,000 |
| 2011/02/28 | 571 | 579 | 567 | 577 | +7 | +1.2% | 1,087,000 |
| 2011/02/25 | 569 | 574 | 565 | 570 | +4 | +0.7% | 857,000 |
| 2011/02/24 | 568 | 572 | 566 | 566 | -7 | -1.2% | 694,000 |
| 2011/02/23 | 572 | 578 | 570 | 573 | +1 | +0.2% | 733,000 |
| 2011/02/22 | 574 | 576 | 565 | 572 | -6 | -1% | 800,000 |
| 2011/02/21 | 573 | 581 | 573 | 578 | +2 | +0.3% | 574,000 |
3501～
3550
件表示中 / 3767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 | 137,100円 | +3.9% | -16.1% | 1.31% | 15.55倍 | 1.30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 | 246,400円 | +6.7% | +104.2% | 1.87% | 32.51倍 | 1.32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 | 319,200円 | +0.9% | +15.6% | 3.13% | 19.74倍 | 0.98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 | 175,800円 | +0.5% | +1.0% | 2.84% | 17.34倍 | 1.27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 | 408,100円 | +6.4% | +10.6% | 2.82% | 12.27倍 | 1.37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
