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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,768 | 5,860 | 5,767 | 5,820 | -14 | -0.2% | 311,100 |
| 2024/05/16 | 5,810 | 5,853 | 5,744 | 5,834 | +27 | +0.5% | 461,000 |
| 2024/05/15 | 5,867 | 5,884 | 5,797 | 5,807 | -67 | -1.1% | 799,500 |
| 2024/05/14 | 5,850 | 5,888 | 5,842 | 5,874 | -8 | -0.1% | 368,900 |
| 2024/05/13 | 5,820 | 5,946 | 5,813 | 5,882 | -7 | -0.1% | 452,900 |
| 2024/05/10 | 5,935 | 5,944 | 5,876 | 5,889 | +44 | +0.8% | 376,200 |
| 2024/05/09 | 5,850 | 5,907 | 5,837 | 5,845 | -30 | -0.5% | 359,400 |
| 2024/05/08 | 5,927 | 5,968 | 5,866 | 5,875 | -35 | -0.6% | 619,800 |
| 2024/05/07 | 5,910 | 5,950 | 5,873 | 5,910 | +16 | +0.3% | 539,600 |
| 2024/05/02 | 5,927 | 5,996 | 5,894 | 5,894 | +4 | +0.1% | 613,500 |
| 2024/05/01 | 5,902 | 5,928 | 5,825 | 5,890 | -3 | -0.1% | 528,100 |
| 2024/04/30 | 5,950 | 6,008 | 5,811 | 5,893 | -34 | -0.6% | 1,275,900 |
| 2024/04/26 | 5,825 | 5,970 | 5,825 | 5,927 | +57 | +1% | 874,300 |
| 2024/04/25 | 5,984 | 5,998 | 5,854 | 5,870 | -115 | -1.9% | 824,900 |
| 2024/04/24 | 5,994 | 6,035 | 5,960 | 5,985 | +17 | +0.3% | 498,200 |
| 2024/04/23 | 6,000 | 6,001 | 5,951 | 5,968 | -57 | -0.9% | 380,900 |
| 2024/04/22 | 5,957 | 6,036 | 5,906 | 6,025 | +149 | +2.5% | 690,100 |
| 2024/04/19 | 5,922 | 5,933 | 5,825 | 5,876 | -24 | -0.4% | 646,700 |
| 2024/04/18 | 5,926 | 5,965 | 5,854 | 5,900 | +41 | +0.7% | 455,500 |
| 2024/04/17 | 5,979 | 5,998 | 5,859 | 5,859 | -141 | -2.4% | 689,000 |
| 2024/04/16 | 6,045 | 6,051 | 5,945 | 6,000 | -75 | -1.2% | 513,500 |
| 2024/04/15 | 6,015 | 6,083 | 6,009 | 6,075 | +61 | +1% | 354,800 |
| 2024/04/12 | 6,053 | 6,081 | 5,990 | 6,014 | -37 | -0.6% | 528,700 |
| 2024/04/11 | 6,043 | 6,073 | 5,981 | 6,051 | -52 | -0.9% | 541,500 |
| 2024/04/10 | 6,150 | 6,199 | 6,092 | 6,103 | -57 | -0.9% | 616,300 |
| 2024/04/09 | 6,309 | 6,309 | 6,127 | 6,160 | -119 | -1.9% | 664,400 |
| 2024/04/08 | 6,263 | 6,297 | 6,216 | 6,279 | +17 | +0.3% | 409,200 |
| 2024/04/05 | 6,131 | 6,262 | 6,107 | 6,262 | +76 | +1.2% | 491,700 |
| 2024/04/04 | 6,192 | 6,246 | 6,130 | 6,186 | +83 | +1.4% | 604,100 |
| 2024/04/03 | 6,167 | 6,173 | 6,067 | 6,103 | -82 | -1.3% | 655,100 |
| 2024/04/02 | 6,271 | 6,325 | 6,155 | 6,185 | -79 | -1.3% | 511,600 |
| 2024/04/01 | 6,210 | 6,309 | 6,165 | 6,264 | +105 | +1.7% | 519,700 |
| 2024/03/29 | 6,189 | 6,210 | 6,101 | 6,159 | +25 | +0.4% | 811,600 |
| 2024/03/28 | 6,295 | 6,296 | 6,114 | 6,134 | -215 | -3.4% | 827,700 |
| 2024/03/27 | 6,430 | 6,443 | 6,322 | 6,349 | -51 | -0.8% | 851,800 |
| 2024/03/26 | 6,347 | 6,441 | 6,338 | 6,400 | +41 | +0.6% | 677,300 |
| 2024/03/25 | 6,410 | 6,436 | 6,344 | 6,359 | -6 | -0.1% | 499,400 |
| 2024/03/22 | 6,400 | 6,424 | 6,318 | 6,365 | +45 | +0.7% | 655,900 |
| 2024/03/21 | 6,425 | 6,438 | 6,222 | 6,320 | -25 | -0.4% | 960,600 |
| 2024/03/19 | 6,275 | 6,390 | 6,259 | 6,345 | +57 | +0.9% | 535,400 |
| 2024/03/18 | 6,245 | 6,314 | 6,216 | 6,288 | +61 | +1% | 742,300 |
| 2024/03/15 | 6,162 | 6,274 | 6,145 | 6,227 | +40 | +0.6% | 800,200 |
| 2024/03/14 | 6,210 | 6,212 | 6,107 | 6,187 | +37 | +0.6% | 915,200 |
| 2024/03/13 | 6,361 | 6,407 | 6,122 | 6,150 | -170 | -2.7% | 1,111,600 |
| 2024/03/12 | 6,442 | 6,450 | 6,225 | 6,320 | -187 | -2.9% | 1,025,500 |
| 2024/03/11 | 6,462 | 6,573 | 6,300 | 6,507 | +31 | +0.5% | 1,668,800 |
| 2024/03/08 | 7,249 | 7,344 | 6,385 | 6,476 | -623 | -8.8% | 4,412,100 |
| 2024/03/07 | 6,948 | 7,154 | 6,948 | 7,099 | +158 | +2.3% | 623,700 |
| 2024/03/06 | 6,948 | 7,064 | 6,925 | 6,941 | ±0 | ±0% | 536,900 |
| 2024/03/05 | 6,881 | 7,075 | 6,786 | 6,941 | -38 | -0.5% | 705,800 |
1～
50
件表示中 / 3457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 | 582,000円 | +13.9% | +12.6% | 0.62% | 20.13倍 | 2.09倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
| ＳＧＨＤ | 162,400円 | +4.8% | +6.8% | 3.20% | 15.75倍 | 1.76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 |
| 阪急阪神 | 400,800円 | +7.8% | -5.9% | 1.50% | 13.75倍 | 0.98倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 西武ＨＤ | 224,000円 | +2.4% | -18.6% | 1.34% | 25.94倍 | 1.58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 |
| ＮＸＨＤ | 750,100円 | +11.7% | +29.1% | 4.00% | 11.96倍 | 0.82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
