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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,720 | 3,780 | 3,675 | 3,685 | -40 | -1.1% | 303,900 |
| 2022/11/17 | 3,620 | 3,750 | 3,605 | 3,725 | +120 | +3.3% | 373,800 |
| 2022/11/16 | 3,630 | 3,640 | 3,550 | 3,605 | -10 | -0.3% | 455,100 |
| 2022/11/15 | 3,665 | 3,680 | 3,615 | 3,615 | -10 | -0.3% | 331,200 |
| 2022/11/14 | 3,660 | 3,690 | 3,615 | 3,625 | -60 | -1.6% | 442,700 |
| 2022/11/11 | 3,795 | 3,795 | 3,630 | 3,685 | -15 | -0.4% | 654,100 |
| 2022/11/10 | 3,695 | 3,740 | 3,680 | 3,700 | -15 | -0.4% | 293,800 |
| 2022/11/09 | 3,860 | 3,865 | 3,700 | 3,715 | -155 | -4% | 512,700 |
| 2022/11/08 | 3,885 | 3,915 | 3,855 | 3,870 | ±0 | ±0% | 324,300 |
| 2022/11/07 | 3,835 | 3,910 | 3,830 | 3,870 | +40 | +1% | 504,200 |
| 2022/11/04 | 3,860 | 3,900 | 3,820 | 3,830 | -40 | -1% | 426,300 |
| 2022/11/02 | 3,935 | 3,955 | 3,865 | 3,870 | -75 | -1.9% | 455,900 |
| 2022/11/01 | 3,900 | 3,965 | 3,855 | 3,945 | -5 | -0.1% | 416,300 |
| 2022/10/31 | 3,930 | 3,950 | 3,880 | 3,950 | +60 | +1.5% | 514,600 |
| 2022/10/28 | 3,825 | 3,930 | 3,820 | 3,890 | +40 | +1% | 1,194,200 |
| 2022/10/27 | 3,855 | 3,890 | 3,830 | 3,850 | +10 | +0.3% | 328,500 |
| 2022/10/26 | 3,885 | 3,910 | 3,835 | 3,840 | -10 | -0.3% | 319,500 |
| 2022/10/25 | 3,880 | 3,885 | 3,815 | 3,850 | +10 | +0.3% | 361,500 |
| 2022/10/24 | 3,915 | 3,915 | 3,825 | 3,840 | -50 | -1.3% | 519,600 |
| 2022/10/21 | 3,950 | 3,955 | 3,880 | 3,890 | -75 | -1.9% | 456,200 |
| 2022/10/20 | 3,995 | 4,010 | 3,900 | 3,965 | -50 | -1.2% | 571,500 |
| 2022/10/19 | 4,025 | 4,030 | 3,980 | 4,015 | -10 | -0.2% | 519,100 |
| 2022/10/18 | 4,025 | 4,080 | 3,990 | 4,025 | +40 | +1% | 623,100 |
| 2022/10/17 | 4,010 | 4,025 | 3,940 | 3,985 | -15 | -0.4% | 432,900 |
| 2022/10/14 | 3,995 | 4,030 | 3,970 | 4,000 | +35 | +0.9% | 562,700 |
| 2022/10/13 | 4,040 | 4,040 | 3,940 | 3,965 | -75 | -1.9% | 486,100 |
| 2022/10/12 | 4,030 | 4,105 | 3,985 | 4,040 | +55 | +1.4% | 559,600 |
| 2022/10/11 | 4,025 | 4,085 | 3,945 | 3,985 | -35 | -0.9% | 749,300 |
| 2022/10/07 | 3,935 | 4,025 | 3,910 | 4,020 | +60 | +1.5% | 365,800 |
| 2022/10/06 | 3,945 | 3,995 | 3,925 | 3,960 | ±0 | ±0% | 419,800 |
| 2022/10/05 | 4,000 | 4,020 | 3,950 | 3,960 | -20 | -0.5% | 477,500 |
| 2022/10/04 | 3,940 | 4,025 | 3,910 | 3,980 | +95 | +2.4% | 495,300 |
| 2022/10/03 | 3,890 | 3,890 | 3,780 | 3,885 | -55 | -1.4% | 497,100 |
| 2022/09/30 | 3,930 | 3,980 | 3,910 | 3,940 | -50 | -1.3% | 721,300 |
| 2022/09/29 | 3,875 | 3,995 | 3,840 | 3,990 | +100 | +2.6% | 655,800 |
| 2022/09/28 | 3,945 | 3,970 | 3,830 | 3,890 | -90 | -2.3% | 727,100 |
| 2022/09/27 | 3,940 | 3,990 | 3,875 | 3,980 | +30 | +0.8% | 403,000 |
| 2022/09/26 | 4,020 | 4,040 | 3,945 | 3,950 | -45 | -1.1% | 590,200 |
| 2022/09/22 | 3,970 | 4,005 | 3,925 | 3,995 | ±0 | ±0% | 493,000 |
| 2022/09/21 | 4,035 | 4,045 | 3,985 | 3,995 | -85 | -2.1% | 461,000 |
| 2022/09/20 | 4,095 | 4,095 | 4,030 | 4,080 | +5 | +0.1% | 406,300 |
| 2022/09/16 | 4,030 | 4,090 | 4,025 | 4,075 | +40 | +1% | 741,500 |
| 2022/09/15 | 3,980 | 4,045 | 3,950 | 4,035 | +60 | +1.5% | 408,300 |
| 2022/09/14 | 3,925 | 4,015 | 3,925 | 3,975 | -40 | -1% | 466,100 |
| 2022/09/13 | 3,925 | 4,040 | 3,915 | 4,015 | +85 | +2.2% | 462,900 |
| 2022/09/12 | 3,855 | 3,940 | 3,835 | 3,930 | +135 | +3.6% | 467,400 |
| 2022/09/09 | 3,810 | 3,835 | 3,775 | 3,795 | +40 | +1.1% | 737,500 |
| 2022/09/08 | 3,720 | 3,780 | 3,705 | 3,755 | +70 | +1.9% | 575,700 |
| 2022/09/07 | 3,670 | 3,690 | 3,620 | 3,685 | -10 | -0.3% | 622,700 |
| 2022/09/06 | 3,700 | 3,745 | 3,655 | 3,695 | -25 | -0.7% | 378,500 |
601～
650
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
