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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,620 | 3,685 | 3,615 | 3,645 | +45 | +1.3% | 384,400 |
| 2022/06/22 | 3,555 | 3,620 | 3,525 | 3,600 | +30 | +0.8% | 565,700 |
| 2022/06/21 | 3,490 | 3,605 | 3,485 | 3,570 | +105 | +3% | 548,700 |
| 2022/06/20 | 3,505 | 3,540 | 3,450 | 3,465 | -75 | -2.1% | 539,700 |
| 2022/06/17 | 3,475 | 3,580 | 3,460 | 3,540 | -5 | -0.1% | 864,200 |
| 2022/06/16 | 3,525 | 3,625 | 3,495 | 3,545 | +75 | +2.2% | 635,200 |
| 2022/06/15 | 3,525 | 3,550 | 3,470 | 3,470 | -80 | -2.3% | 563,700 |
| 2022/06/14 | 3,550 | 3,570 | 3,530 | 3,550 | -70 | -1.9% | 490,000 |
| 2022/06/13 | 3,605 | 3,650 | 3,580 | 3,620 | -20 | -0.5% | 499,500 |
| 2022/06/10 | 3,685 | 3,685 | 3,605 | 3,640 | -50 | -1.4% | 770,400 |
| 2022/06/09 | 3,660 | 3,725 | 3,645 | 3,690 | +30 | +0.8% | 654,100 |
| 2022/06/08 | 3,675 | 3,745 | 3,650 | 3,660 | +45 | +1.2% | 782,100 |
| 2022/06/07 | 3,625 | 3,645 | 3,575 | 3,615 | -15 | -0.4% | 475,000 |
| 2022/06/06 | 3,510 | 3,645 | 3,485 | 3,630 | +115 | +3.3% | 505,300 |
| 2022/06/03 | 3,550 | 3,565 | 3,475 | 3,515 | +35 | +1% | 730,800 |
| 2022/06/02 | 3,450 | 3,490 | 3,435 | 3,480 | +30 | +0.9% | 382,400 |
| 2022/06/01 | 3,375 | 3,465 | 3,375 | 3,450 | +90 | +2.7% | 597,300 |
| 2022/05/31 | 3,485 | 3,490 | 3,360 | 3,360 | -105 | -3% | 1,478,500 |
| 2022/05/30 | 3,465 | 3,485 | 3,445 | 3,465 | +15 | +0.4% | 994,800 |
| 2022/05/27 | 3,500 | 3,500 | 3,415 | 3,450 | -5 | -0.1% | 427,700 |
| 2022/05/26 | 3,415 | 3,525 | 3,410 | 3,455 | +75 | +2.2% | 562,600 |
| 2022/05/25 | 3,370 | 3,405 | 3,350 | 3,380 | +35 | +1% | 369,500 |
| 2022/05/24 | 3,425 | 3,430 | 3,340 | 3,345 | -75 | -2.2% | 413,900 |
| 2022/05/23 | 3,395 | 3,430 | 3,365 | 3,420 | +65 | +1.9% | 474,900 |
| 2022/05/20 | 3,325 | 3,365 | 3,320 | 3,355 | +30 | +0.9% | 386,500 |
| 2022/05/19 | 3,290 | 3,345 | 3,290 | 3,325 | -70 | -2.1% | 404,600 |
| 2022/05/18 | 3,415 | 3,425 | 3,375 | 3,395 | -15 | -0.4% | 354,200 |
| 2022/05/17 | 3,405 | 3,425 | 3,375 | 3,410 | +5 | +0.1% | 447,500 |
| 2022/05/16 | 3,425 | 3,445 | 3,380 | 3,405 | +5 | +0.1% | 593,400 |
| 2022/05/13 | 3,310 | 3,405 | 3,305 | 3,400 | +150 | +4.6% | 797,600 |
| 2022/05/12 | 3,260 | 3,285 | 3,215 | 3,250 | -45 | -1.4% | 513,400 |
| 2022/05/11 | 3,250 | 3,330 | 3,240 | 3,295 | +45 | +1.4% | 708,500 |
| 2022/05/10 | 3,255 | 3,275 | 3,215 | 3,250 | -20 | -0.6% | 704,600 |
| 2022/05/09 | 3,390 | 3,395 | 3,270 | 3,270 | -180 | -5.2% | 832,400 |
| 2022/05/06 | 3,340 | 3,470 | 3,305 | 3,450 | +110 | +3.3% | 1,258,200 |
| 2022/05/02 | 3,190 | 3,370 | 3,135 | 3,340 | +145 | +4.5% | 862,200 |
| 2022/04/28 | 3,375 | 3,380 | 3,145 | 3,195 | -160 | -4.8% | 1,023,000 |
| 2022/04/27 | 3,345 | 3,415 | 3,330 | 3,355 | -40 | -1.2% | 983,200 |
| 2022/04/26 | 3,380 | 3,420 | 3,345 | 3,395 | +45 | +1.3% | 376,200 |
| 2022/04/25 | 3,380 | 3,390 | 3,335 | 3,350 | -50 | -1.5% | 396,500 |
| 2022/04/22 | 3,375 | 3,420 | 3,330 | 3,400 | -15 | -0.4% | 422,700 |
| 2022/04/21 | 3,385 | 3,425 | 3,365 | 3,415 | +30 | +0.9% | 326,200 |
| 2022/04/20 | 3,365 | 3,400 | 3,335 | 3,385 | +40 | +1.2% | 304,100 |
| 2022/04/19 | 3,360 | 3,375 | 3,325 | 3,345 | -15 | -0.4% | 362,100 |
| 2022/04/18 | 3,395 | 3,430 | 3,330 | 3,360 | -50 | -1.5% | 264,500 |
| 2022/04/15 | 3,410 | 3,435 | 3,390 | 3,410 | -35 | -1% | 209,200 |
| 2022/04/14 | 3,385 | 3,455 | 3,370 | 3,445 | +90 | +2.7% | 309,300 |
| 2022/04/13 | 3,325 | 3,365 | 3,290 | 3,355 | +30 | +0.9% | 459,500 |
| 2022/04/12 | 3,310 | 3,375 | 3,305 | 3,325 | -5 | -0.2% | 501,400 |
| 2022/04/11 | 3,300 | 3,335 | 3,260 | 3,330 | ±0 | ±0% | 456,000 |
701～
750
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
