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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,472.5 | 1,489.5 | 1,471 | 1,489.5 | +6.5 | +0.4% | 1,228,900 |
| 2025/05/01 | 1,516 | 1,517 | 1,480.5 | 1,483 | +4.5 | +0.3% | 1,607,500 |
| 2025/04/30 | 1,516 | 1,522.5 | 1,472 | 1,478.5 | -27 | -1.8% | 2,702,800 |
| 2025/04/28 | 1,423.5 | 1,513 | 1,423.5 | 1,505.5 | +68.5 | +4.8% | 2,943,000 |
| 2025/04/25 | 1,430 | 1,437 | 1,417.5 | 1,437 | +19 | +1.3% | 1,204,700 |
| 2025/04/24 | 1,474 | 1,474 | 1,418 | 1,418 | -56 | -3.8% | 1,340,100 |
| 2025/04/23 | 1,455 | 1,474 | 1,447 | 1,474 | +38 | +2.6% | 1,820,900 |
| 2025/04/22 | 1,415 | 1,436 | 1,414 | 1,436 | +13.5 | +0.9% | 979,100 |
| 2025/04/21 | 1,420 | 1,429 | 1,410.5 | 1,422.5 | +5 | +0.4% | 527,800 |
| 2025/04/18 | 1,420 | 1,427.5 | 1,402 | 1,417.5 | +7.5 | +0.5% | 656,000 |
| 2025/04/17 | 1,407.5 | 1,420 | 1,402.5 | 1,410 | +1 | +0.1% | 811,200 |
| 2025/04/16 | 1,425 | 1,425.5 | 1,388 | 1,409 | +1 | +0.1% | 790,000 |
| 2025/04/15 | 1,409 | 1,419.5 | 1,391 | 1,408 | +8 | +0.6% | 1,227,500 |
| 2025/04/14 | 1,389.5 | 1,412 | 1,388 | 1,400 | +9.5 | +0.7% | 1,263,000 |
| 2025/04/11 | 1,361.5 | 1,392 | 1,359 | 1,390.5 | -6.5 | -0.5% | 2,366,400 |
| 2025/04/10 | 1,369 | 1,397 | 1,339 | 1,397 | +76.5 | +5.8% | 2,489,500 |
| 2025/04/09 | 1,327.5 | 1,335.5 | 1,303 | 1,320.5 | -7 | -0.5% | 2,616,800 |
| 2025/04/08 | 1,290 | 1,336 | 1,262 | 1,327.5 | +67.5 | +5.4% | 2,543,300 |
| 2025/04/07 | 1,250 | 1,296.5 | 1,241.5 | 1,260 | -75 | -5.6% | 3,367,200 |
| 2025/04/04 | 1,292.5 | 1,348.5 | 1,290.5 | 1,335 | +20.5 | +1.6% | 2,741,600 |
| 2025/04/03 | 1,261 | 1,314.5 | 1,254.5 | 1,314.5 | +10 | +0.8% | 2,234,300 |
| 2025/04/02 | 1,327.5 | 1,329 | 1,301 | 1,304.5 | -25 | -1.9% | 2,081,400 |
| 2025/04/01 | 1,344 | 1,356.5 | 1,329 | 1,329.5 | -18 | -1.3% | 3,906,000 |
| 2025/03/31 | 1,387 | 1,389.5 | 1,347.5 | 1,347.5 | -69.5 | -4.9% | 3,945,900 |
| 2025/03/28 | 1,440 | 1,441.5 | 1,407.5 | 1,417 | -40 | -2.7% | 2,403,200 |
| 2025/03/27 | 1,445 | 1,463.5 | 1,442 | 1,457 | -2.5 | -0.2% | 2,627,700 |
| 2025/03/26 | 1,514 | 1,514 | 1,458 | 1,459.5 | -56 | -3.7% | 2,822,300 |
| 2025/03/25 | 1,518.5 | 1,533.5 | 1,506 | 1,515.5 | -7 | -0.5% | 1,480,000 |
| 2025/03/24 | 1,511 | 1,535 | 1,498 | 1,522.5 | +9.5 | +0.6% | 1,676,600 |
| 2025/03/21 | 1,508 | 1,553.5 | 1,495.5 | 1,513 | +12.5 | +0.8% | 4,108,800 |
| 2025/03/19 | 1,482 | 1,507.5 | 1,482 | 1,500.5 | +18.5 | +1.2% | 2,521,100 |
| 2025/03/18 | 1,480 | 1,490.5 | 1,473 | 1,482 | +12 | +0.8% | 1,552,900 |
| 2025/03/17 | 1,472 | 1,501 | 1,469 | 1,470 | +5.5 | +0.4% | 1,884,600 |
| 2025/03/14 | 1,468.5 | 1,484.5 | 1,459 | 1,464.5 | -23 | -1.5% | 2,542,400 |
| 2025/03/13 | 1,475 | 1,496 | 1,461.5 | 1,487.5 | -6 | -0.4% | 2,233,100 |
| 2025/03/12 | 1,395 | 1,495 | 1,383 | 1,493.5 | +68.5 | +4.8% | 3,810,700 |
| 2025/03/11 | 1,475.5 | 1,495 | 1,425 | 1,425 | -73 | -4.9% | 4,824,600 |
| 2025/03/10 | 1,516 | 1,551.5 | 1,493 | 1,498 | -11 | -0.7% | 4,280,400 |
| 2025/03/07 | 1,497 | 1,516.5 | 1,481 | 1,509 | +12 | +0.8% | 2,947,500 |
| 2025/03/06 | 1,489 | 1,504 | 1,467 | 1,497 | -7 | -0.5% | 3,003,600 |
| 2025/03/05 | 1,525 | 1,583 | 1,504 | 1,504 | -20 | -1.3% | 4,247,900 |
| 2025/03/04 | 1,511 | 1,544.5 | 1,511 | 1,524 | +17.5 | +1.2% | 3,296,000 |
| 2025/03/03 | 1,449 | 1,510 | 1,448 | 1,506.5 | +73 | +5.1% | 3,031,600 |
| 2025/02/28 | 1,430 | 1,455 | 1,428 | 1,433.5 | -15.5 | -1.1% | 2,347,700 |
| 2025/02/27 | 1,458.5 | 1,464 | 1,438.5 | 1,449 | -22 | -1.5% | 2,079,700 |
| 2025/02/26 | 1,466.5 | 1,501.5 | 1,453 | 1,471 | +21 | +1.4% | 2,324,600 |
| 2025/02/25 | 1,461.5 | 1,485 | 1,436 | 1,450 | -22 | -1.5% | 2,519,400 |
| 2025/02/21 | 1,555 | 1,590 | 1,464.5 | 1,472 | -4.5 | -0.3% | 4,945,200 |
| 2025/02/20 | 1,464 | 1,477.5 | 1,444 | 1,476.5 | -5 | -0.3% | 2,090,800 |
| 2025/02/19 | 1,526 | 1,545 | 1,479 | 1,481.5 | -56.5 | -3.7% | 2,383,000 |
1～
50
件表示中 / 3692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 | 148,900円 | +13.9% | +12.6% | 1.14% | 10.87倍 | 1.52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 |
| 東京メトロ | 179,300円 | +3.1% | +0.5% | 2.34% | 17.90倍 | 1.45倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＳＧＨＤ | 151,000円 | +12.2% | -3.1% | 3.44% | 16.86倍 | 1.69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 | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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 | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96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 |
市場注目の銘柄
チャート関連のコラム
