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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,725 | 3,765 | 3,690 | 3,705 | -5 | -0.1% | 333,900 |
| 2023/02/01 | 3,775 | 3,810 | 3,705 | 3,710 | -70 | -1.9% | 491,700 |
| 2023/01/31 | 3,765 | 3,795 | 3,750 | 3,780 | +55 | +1.5% | 468,700 |
| 2023/01/30 | 3,750 | 3,780 | 3,725 | 3,725 | -25 | -0.7% | 341,300 |
| 2023/01/27 | 3,785 | 3,785 | 3,740 | 3,750 | -30 | -0.8% | 246,200 |
| 2023/01/26 | 3,800 | 3,815 | 3,765 | 3,780 | +10 | +0.3% | 282,700 |
| 2023/01/25 | 3,750 | 3,795 | 3,730 | 3,770 | +40 | +1.1% | 316,500 |
| 2023/01/24 | 3,650 | 3,745 | 3,645 | 3,730 | +90 | +2.5% | 436,200 |
| 2023/01/23 | 3,630 | 3,655 | 3,595 | 3,640 | +35 | +1% | 347,500 |
| 2023/01/20 | 3,570 | 3,615 | 3,555 | 3,605 | +40 | +1.1% | 282,800 |
| 2023/01/19 | 3,560 | 3,610 | 3,540 | 3,565 | -5 | -0.1% | 327,500 |
| 2023/01/18 | 3,490 | 3,585 | 3,485 | 3,570 | +85 | +2.4% | 338,900 |
| 2023/01/17 | 3,480 | 3,500 | 3,460 | 3,485 | +5 | +0.1% | 249,100 |
| 2023/01/16 | 3,480 | 3,515 | 3,465 | 3,480 | -20 | -0.6% | 322,500 |
| 2023/01/13 | 3,525 | 3,530 | 3,470 | 3,500 | -10 | -0.3% | 437,700 |
| 2023/01/12 | 3,530 | 3,530 | 3,475 | 3,510 | -40 | -1.1% | 422,400 |
| 2023/01/11 | 3,575 | 3,595 | 3,540 | 3,550 | -10 | -0.3% | 369,900 |
| 2023/01/10 | 3,575 | 3,610 | 3,560 | 3,560 | -10 | -0.3% | 361,400 |
| 2023/01/06 | 3,590 | 3,600 | 3,570 | 3,570 | -15 | -0.4% | 224,600 |
| 2023/01/05 | 3,640 | 3,655 | 3,555 | 3,585 | -75 | -2% | 292,000 |
| 2023/01/04 | 3,710 | 3,735 | 3,645 | 3,660 | -95 | -2.5% | 366,200 |
| 2022/12/30 | 3,765 | 3,785 | 3,735 | 3,755 | +5 | +0.1% | 390,900 |
| 2022/12/29 | 3,805 | 3,825 | 3,735 | 3,750 | -50 | -1.3% | 273,000 |
| 2022/12/28 | 3,820 | 3,835 | 3,780 | 3,800 | -30 | -0.8% | 244,900 |
| 2022/12/27 | 3,805 | 3,885 | 3,790 | 3,830 | +95 | +2.5% | 244,500 |
| 2022/12/26 | 3,745 | 3,760 | 3,720 | 3,735 | +15 | +0.4% | 117,800 |
| 2022/12/23 | 3,735 | 3,760 | 3,710 | 3,720 | -50 | -1.3% | 228,200 |
| 2022/12/22 | 3,750 | 3,780 | 3,715 | 3,770 | +10 | +0.3% | 303,700 |
| 2022/12/21 | 3,740 | 3,765 | 3,680 | 3,760 | ±0 | ±0% | 339,500 |
| 2022/12/20 | 3,835 | 3,915 | 3,730 | 3,760 | -35 | -0.9% | 489,200 |
| 2022/12/19 | 3,825 | 3,845 | 3,790 | 3,795 | -55 | -1.4% | 311,800 |
| 2022/12/16 | 3,860 | 3,865 | 3,815 | 3,850 | -35 | -0.9% | 389,000 |
| 2022/12/15 | 3,870 | 3,910 | 3,855 | 3,885 | +35 | +0.9% | 189,300 |
| 2022/12/14 | 3,840 | 3,885 | 3,830 | 3,850 | -15 | -0.4% | 268,600 |
| 2022/12/13 | 3,880 | 3,890 | 3,830 | 3,865 | +15 | +0.4% | 288,800 |
| 2022/12/12 | 3,860 | 3,870 | 3,815 | 3,850 | -20 | -0.5% | 327,100 |
| 2022/12/09 | 3,900 | 3,940 | 3,870 | 3,870 | -5 | -0.1% | 596,600 |
| 2022/12/08 | 3,855 | 3,875 | 3,790 | 3,875 | ±0 | ±0% | 413,100 |
| 2022/12/07 | 3,825 | 3,890 | 3,825 | 3,875 | +40 | +1% | 466,300 |
| 2022/12/06 | 3,855 | 3,885 | 3,810 | 3,835 | -55 | -1.4% | 421,500 |
| 2022/12/05 | 3,875 | 3,895 | 3,825 | 3,890 | +40 | +1% | 493,700 |
| 2022/12/02 | 3,910 | 3,910 | 3,820 | 3,850 | -70 | -1.8% | 375,600 |
| 2022/12/01 | 3,930 | 3,970 | 3,920 | 3,920 | +5 | +0.1% | 530,100 |
| 2022/11/30 | 3,980 | 3,995 | 3,880 | 3,915 | +75 | +2% | 1,075,000 |
| 2022/11/29 | 3,815 | 3,850 | 3,800 | 3,840 | +25 | +0.7% | 287,300 |
| 2022/11/28 | 3,830 | 3,845 | 3,790 | 3,815 | +30 | +0.8% | 451,200 |
| 2022/11/25 | 3,775 | 3,815 | 3,760 | 3,785 | +40 | +1.1% | 352,100 |
| 2022/11/24 | 3,770 | 3,775 | 3,745 | 3,745 | +25 | +0.7% | 325,300 |
| 2022/11/22 | 3,695 | 3,755 | 3,685 | 3,720 | +35 | +0.9% | 227,300 |
| 2022/11/21 | 3,685 | 3,735 | 3,645 | 3,685 | ±0 | ±0% | 277,400 |
551～
600
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
