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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,820 | 3,820 | 3,710 | 3,720 | -105 | -2.7% | 323,700 |
| 2022/09/02 | 3,840 | 3,850 | 3,810 | 3,825 | -5 | -0.1% | 290,600 |
| 2022/09/01 | 3,840 | 3,850 | 3,800 | 3,830 | -70 | -1.8% | 529,300 |
| 2022/08/31 | 3,745 | 3,910 | 3,735 | 3,900 | +140 | +3.7% | 846,300 |
| 2022/08/30 | 3,705 | 3,780 | 3,695 | 3,760 | +70 | +1.9% | 370,100 |
| 2022/08/29 | 3,690 | 3,695 | 3,650 | 3,690 | -55 | -1.5% | 1,074,300 |
| 2022/08/26 | 3,755 | 3,780 | 3,730 | 3,745 | -35 | -0.9% | 356,800 |
| 2022/08/25 | 3,775 | 3,795 | 3,750 | 3,780 | -30 | -0.8% | 301,800 |
| 2022/08/24 | 3,840 | 3,860 | 3,755 | 3,810 | -45 | -1.2% | 456,600 |
| 2022/08/23 | 3,855 | 3,885 | 3,835 | 3,855 | -10 | -0.3% | 415,600 |
| 2022/08/22 | 3,860 | 3,875 | 3,840 | 3,865 | -25 | -0.6% | 226,900 |
| 2022/08/19 | 3,865 | 3,890 | 3,840 | 3,890 | +55 | +1.4% | 327,600 |
| 2022/08/18 | 3,840 | 3,910 | 3,805 | 3,835 | -40 | -1% | 303,400 |
| 2022/08/17 | 3,865 | 3,885 | 3,825 | 3,875 | +5 | +0.1% | 408,100 |
| 2022/08/16 | 3,875 | 3,890 | 3,845 | 3,870 | +20 | +0.5% | 523,100 |
| 2022/08/15 | 3,880 | 3,885 | 3,800 | 3,850 | -45 | -1.2% | 513,100 |
| 2022/08/12 | 3,910 | 3,915 | 3,815 | 3,895 | +55 | +1.4% | 593,300 |
| 2022/08/10 | 3,845 | 3,860 | 3,805 | 3,840 | +35 | +0.9% | 364,500 |
| 2022/08/09 | 3,785 | 3,825 | 3,775 | 3,805 | +35 | +0.9% | 326,700 |
| 2022/08/08 | 3,765 | 3,790 | 3,745 | 3,770 | -25 | -0.7% | 283,200 |
| 2022/08/05 | 3,780 | 3,815 | 3,755 | 3,795 | +20 | +0.5% | 282,200 |
| 2022/08/04 | 3,800 | 3,835 | 3,755 | 3,775 | -10 | -0.3% | 367,600 |
| 2022/08/03 | 3,805 | 3,885 | 3,725 | 3,785 | +15 | +0.4% | 586,100 |
| 2022/08/02 | 3,805 | 3,825 | 3,745 | 3,770 | -15 | -0.4% | 591,400 |
| 2022/08/01 | 3,690 | 3,800 | 3,635 | 3,785 | +155 | +4.3% | 512,500 |
| 2022/07/29 | 3,600 | 3,630 | 3,575 | 3,630 | +45 | +1.3% | 370,200 |
| 2022/07/28 | 3,575 | 3,595 | 3,540 | 3,585 | +20 | +0.6% | 483,200 |
| 2022/07/27 | 3,525 | 3,580 | 3,520 | 3,565 | +55 | +1.6% | 321,300 |
| 2022/07/26 | 3,550 | 3,575 | 3,510 | 3,510 | -50 | -1.4% | 193,100 |
| 2022/07/25 | 3,455 | 3,560 | 3,450 | 3,560 | +85 | +2.4% | 310,900 |
| 2022/07/22 | 3,510 | 3,510 | 3,450 | 3,475 | -35 | -1% | 432,800 |
| 2022/07/21 | 3,515 | 3,530 | 3,465 | 3,510 | -15 | -0.4% | 352,000 |
| 2022/07/20 | 3,510 | 3,530 | 3,480 | 3,525 | +55 | +1.6% | 409,000 |
| 2022/07/19 | 3,495 | 3,505 | 3,460 | 3,470 | -10 | -0.3% | 346,000 |
| 2022/07/15 | 3,500 | 3,515 | 3,460 | 3,480 | +5 | +0.1% | 390,200 |
| 2022/07/14 | 3,480 | 3,520 | 3,455 | 3,475 | ±0 | ±0% | 321,400 |
| 2022/07/13 | 3,475 | 3,525 | 3,455 | 3,475 | +35 | +1% | 324,800 |
| 2022/07/12 | 3,510 | 3,510 | 3,420 | 3,440 | -75 | -2.1% | 336,600 |
| 2022/07/11 | 3,480 | 3,535 | 3,450 | 3,515 | +85 | +2.5% | 342,900 |
| 2022/07/08 | 3,455 | 3,470 | 3,410 | 3,430 | -10 | -0.3% | 654,600 |
| 2022/07/07 | 3,550 | 3,565 | 3,390 | 3,440 | -70 | -2% | 814,300 |
| 2022/07/06 | 3,565 | 3,590 | 3,495 | 3,510 | -110 | -3% | 346,700 |
| 2022/07/05 | 3,635 | 3,640 | 3,540 | 3,620 | +10 | +0.3% | 530,700 |
| 2022/07/04 | 3,705 | 3,740 | 3,600 | 3,610 | -35 | -1% | 362,100 |
| 2022/07/01 | 3,745 | 3,760 | 3,630 | 3,645 | -95 | -2.5% | 511,800 |
| 2022/06/30 | 3,765 | 3,800 | 3,710 | 3,740 | -25 | -0.7% | 697,400 |
| 2022/06/29 | 3,670 | 3,765 | 3,655 | 3,765 | +90 | +2.4% | 1,241,500 |
| 2022/06/28 | 3,610 | 3,675 | 3,610 | 3,675 | +100 | +2.8% | 482,800 |
| 2022/06/27 | 3,640 | 3,640 | 3,540 | 3,575 | -40 | -1.1% | 478,600 |
| 2022/06/24 | 3,675 | 3,680 | 3,590 | 3,615 | -30 | -0.8% | 540,400 |
651～
700
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
