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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 5,870 | 6,065 | 5,860 | 6,045 | +165 | +2.8% | 653,200 |
| 2023/06/27 | 5,787 | 5,904 | 5,785 | 5,880 | +124 | +2.2% | 497,800 |
| 2023/06/26 | 5,814 | 5,823 | 5,683 | 5,756 | -58 | -1% | 429,000 |
| 2023/06/23 | 5,933 | 5,972 | 5,768 | 5,814 | -100 | -1.7% | 452,300 |
| 2023/06/22 | 5,898 | 6,020 | 5,888 | 5,914 | -5 | -0.1% | 569,800 |
| 2023/06/21 | 5,775 | 5,935 | 5,770 | 5,919 | +148 | +2.6% | 487,000 |
| 2023/06/20 | 5,750 | 5,791 | 5,702 | 5,771 | -6 | -0.1% | 413,500 |
| 2023/06/19 | 5,814 | 5,833 | 5,730 | 5,777 | +10 | +0.2% | 480,800 |
| 2023/06/16 | 5,736 | 5,769 | 5,673 | 5,767 | -26 | -0.4% | 1,078,400 |
| 2023/06/15 | 5,854 | 5,863 | 5,783 | 5,793 | -59 | -1% | 486,400 |
| 2023/06/14 | 5,800 | 5,887 | 5,788 | 5,852 | +68 | +1.2% | 622,200 |
| 2023/06/13 | 5,637 | 5,819 | 5,615 | 5,784 | +193 | +3.5% | 847,000 |
| 2023/06/12 | 5,590 | 5,593 | 5,502 | 5,591 | -31 | -0.6% | 581,400 |
| 2023/06/09 | 5,585 | 5,640 | 5,518 | 5,622 | +81 | +1.5% | 792,700 |
| 2023/06/08 | 5,562 | 5,627 | 5,514 | 5,541 | +13 | +0.2% | 519,600 |
| 2023/06/07 | 5,700 | 5,749 | 5,523 | 5,528 | -185 | -3.2% | 983,800 |
| 2023/06/06 | 5,509 | 5,717 | 5,471 | 5,713 | +157 | +2.8% | 1,006,700 |
| 2023/06/05 | 5,500 | 5,556 | 5,470 | 5,556 | +86 | +1.6% | 1,004,400 |
| 2023/06/02 | 5,370 | 5,490 | 5,310 | 5,470 | +110 | +2.1% | 802,700 |
| 2023/06/01 | 5,350 | 5,420 | 5,290 | 5,360 | +10 | +0.2% | 556,100 |
| 2023/05/31 | 5,360 | 5,410 | 5,310 | 5,350 | -80 | -1.5% | 1,434,800 |
| 2023/05/30 | 5,400 | 5,440 | 5,360 | 5,430 | +40 | +0.7% | 448,600 |
| 2023/05/29 | 5,410 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 497,600 |
| 2023/05/26 | 5,230 | 5,400 | 5,180 | 5,380 | +220 | +4.3% | 609,700 |
| 2023/05/25 | 5,120 | 5,230 | 5,110 | 5,160 | -10 | -0.2% | 569,700 |
| 2023/05/24 | 5,330 | 5,360 | 5,130 | 5,170 | -200 | -3.7% | 701,400 |
| 2023/05/23 | 5,430 | 5,480 | 5,340 | 5,370 | -60 | -1.1% | 670,000 |
| 2023/05/22 | 5,240 | 5,430 | 5,230 | 5,430 | +190 | +3.6% | 607,500 |
| 2023/05/19 | 5,380 | 5,380 | 5,220 | 5,240 | -130 | -2.4% | 625,900 |
| 2023/05/18 | 5,480 | 5,500 | 5,360 | 5,370 | -60 | -1.1% | 637,800 |
| 2023/05/17 | 5,320 | 5,430 | 5,310 | 5,430 | +140 | +2.6% | 550,500 |
| 2023/05/16 | 5,340 | 5,340 | 5,250 | 5,290 | -20 | -0.4% | 540,200 |
| 2023/05/15 | 5,230 | 5,340 | 5,180 | 5,310 | +110 | +2.1% | 609,600 |
| 2023/05/12 | 5,090 | 5,230 | 5,010 | 5,200 | +190 | +3.8% | 946,200 |
| 2023/05/11 | 5,010 | 5,030 | 4,975 | 5,010 | -10 | -0.2% | 527,700 |
| 2023/05/10 | 5,030 | 5,040 | 4,970 | 5,020 | ±0 | ±0% | 548,300 |
| 2023/05/09 | 5,040 | 5,060 | 4,995 | 5,020 | -30 | -0.6% | 687,900 |
| 2023/05/08 | 5,050 | 5,140 | 5,020 | 5,050 | +20 | +0.4% | 597,900 |
| 2023/05/02 | 5,050 | 5,050 | 4,975 | 5,030 | ±0 | ±0% | 526,900 |
| 2023/05/01 | 4,910 | 5,040 | 4,905 | 5,030 | +235 | +4.9% | 822,100 |
| 2023/04/28 | 4,775 | 4,800 | 4,715 | 4,795 | +100 | +2.1% | 713,800 |
| 2023/04/27 | 4,720 | 4,730 | 4,675 | 4,695 | -20 | -0.4% | 531,900 |
| 2023/04/26 | 4,680 | 4,735 | 4,640 | 4,715 | +20 | +0.4% | 478,700 |
| 2023/04/25 | 4,720 | 4,775 | 4,680 | 4,695 | -15 | -0.3% | 433,300 |
| 2023/04/24 | 4,725 | 4,785 | 4,690 | 4,710 | +20 | +0.4% | 610,500 |
| 2023/04/21 | 4,685 | 4,705 | 4,655 | 4,690 | +5 | +0.1% | 422,700 |
| 2023/04/20 | 4,665 | 4,735 | 4,645 | 4,685 | +5 | +0.1% | 754,200 |
| 2023/04/19 | 4,590 | 4,695 | 4,590 | 4,680 | +115 | +2.5% | 928,900 |
| 2023/04/18 | 4,520 | 4,565 | 4,485 | 4,565 | +45 | +1% | 487,400 |
| 2023/04/17 | 4,500 | 4,550 | 4,475 | 4,520 | +20 | +0.4% | 547,200 |
451～
500
件表示中 / 3691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 | 147,700円 | +13.9% | +12.6% | 1.15% | 10.78倍 | 1.51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 | 180,300円 | +3.1% | +0.5% | 2.33% | 18.00倍 | 1.46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 | 151,900円 | +12.2% | -3.1% | 3.42% | 16.96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 | 203,800円 | +0.1% | -67.9% | 2.26% | 18.65倍 | 1.17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 | 256,500円 | +4.8% | +44.6% | 3.90% | 11.98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
