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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,010 | 4,030 | 3,925 | 3,990 | -25 | -0.6% | 379,000 |
| 2023/03/10 | 4,060 | 4,060 | 4,000 | 4,015 | -20 | -0.5% | 972,500 |
| 2023/03/09 | 3,995 | 4,035 | 3,990 | 4,035 | +45 | +1.1% | 606,200 |
| 2023/03/08 | 3,950 | 4,000 | 3,930 | 3,990 | +40 | +1% | 506,700 |
| 2023/03/07 | 3,935 | 3,950 | 3,920 | 3,950 | +20 | +0.5% | 380,400 |
| 2023/03/06 | 3,950 | 3,965 | 3,895 | 3,930 | +10 | +0.3% | 511,900 |
| 2023/03/03 | 3,935 | 3,935 | 3,905 | 3,920 | +10 | +0.3% | 457,100 |
| 2023/03/02 | 3,920 | 3,925 | 3,890 | 3,910 | +10 | +0.3% | 358,300 |
| 2023/03/01 | 3,900 | 3,915 | 3,855 | 3,900 | -35 | -0.9% | 344,400 |
| 2023/02/28 | 3,875 | 3,960 | 3,865 | 3,935 | +75 | +1.9% | 674,200 |
| 2023/02/27 | 3,835 | 3,870 | 3,830 | 3,860 | +15 | +0.4% | 265,000 |
| 2023/02/24 | 3,745 | 3,845 | 3,735 | 3,845 | +115 | +3.1% | 473,700 |
| 2023/02/22 | 3,810 | 3,815 | 3,705 | 3,730 | -85 | -2.2% | 436,900 |
| 2023/02/21 | 3,845 | 3,865 | 3,810 | 3,815 | -55 | -1.4% | 300,300 |
| 2023/02/20 | 3,810 | 3,880 | 3,810 | 3,870 | +65 | +1.7% | 305,100 |
| 2023/02/17 | 3,820 | 3,830 | 3,780 | 3,805 | -10 | -0.3% | 444,700 |
| 2023/02/16 | 3,815 | 3,860 | 3,805 | 3,815 | +10 | +0.3% | 415,100 |
| 2023/02/15 | 3,790 | 3,825 | 3,770 | 3,805 | -5 | -0.1% | 368,400 |
| 2023/02/14 | 3,790 | 3,815 | 3,770 | 3,810 | +30 | +0.8% | 274,500 |
| 2023/02/13 | 3,765 | 3,785 | 3,730 | 3,780 | +5 | +0.1% | 349,300 |
| 2023/02/10 | 3,845 | 3,850 | 3,770 | 3,775 | -50 | -1.3% | 734,900 |
| 2023/02/09 | 3,775 | 3,830 | 3,770 | 3,825 | +25 | +0.7% | 445,700 |
| 2023/02/08 | 3,740 | 3,800 | 3,740 | 3,800 | +60 | +1.6% | 382,800 |
| 2023/02/07 | 3,765 | 3,785 | 3,740 | 3,740 | -15 | -0.4% | 287,200 |
| 2023/02/06 | 3,710 | 3,770 | 3,710 | 3,755 | +45 | +1.2% | 384,500 |
| 2023/02/03 | 3,695 | 3,725 | 3,660 | 3,710 | +5 | +0.1% | 382,400 |
| 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 |
601～
650
件表示中 / 3768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 | 138,300円 | +3.9% | -16.1% | 1.30% | 15.69倍 | 1.31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 | 247,300円 | +6.7% | +104.2% | 1.86% | 32.63倍 | 1.33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 | 325,000円 | +0.9% | +15.6% | 3.08% | 20.09倍 | 0.99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 | 175,100円 | +0.5% | +1.0% | 2.86% | 17.28倍 | 1.26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 | 409,400円 | +6.4% | +10.6% | 2.81% | 12.31倍 | 1.38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
