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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,320 | 3,335 | 3,260 | 3,330 | +40 | +1.2% | 779,900 |
| 2022/04/07 | 3,285 | 3,300 | 3,240 | 3,290 | -45 | -1.3% | 632,500 |
| 2022/04/06 | 3,320 | 3,360 | 3,305 | 3,335 | -25 | -0.7% | 459,900 |
| 2022/04/05 | 3,340 | 3,380 | 3,320 | 3,360 | +25 | +0.7% | 509,200 |
| 2022/04/04 | 3,360 | 3,385 | 3,285 | 3,335 | -55 | -1.6% | 491,100 |
| 2022/04/01 | 3,380 | 3,400 | 3,355 | 3,390 | -25 | -0.7% | 404,300 |
| 2022/03/31 | 3,340 | 3,455 | 3,340 | 3,415 | -55 | -1.6% | 690,900 |
| 2022/03/30 | 3,415 | 3,490 | 3,405 | 3,470 | +25 | +0.7% | 517,600 |
| 2022/03/29 | 3,525 | 3,525 | 3,400 | 3,445 | -55 | -1.6% | 761,200 |
| 2022/03/28 | 3,525 | 3,525 | 3,460 | 3,500 | -30 | -0.8% | 429,200 |
| 2022/03/25 | 3,585 | 3,585 | 3,510 | 3,530 | -25 | -0.7% | 316,300 |
| 2022/03/24 | 3,450 | 3,555 | 3,450 | 3,555 | +60 | +1.7% | 320,300 |
| 2022/03/23 | 3,465 | 3,510 | 3,435 | 3,495 | +75 | +2.2% | 353,500 |
| 2022/03/22 | 3,405 | 3,430 | 3,380 | 3,420 | +15 | +0.4% | 463,600 |
| 2022/03/18 | 3,415 | 3,445 | 3,380 | 3,405 | -30 | -0.9% | 498,700 |
| 2022/03/17 | 3,520 | 3,520 | 3,380 | 3,435 | +5 | +0.1% | 485,500 |
| 2022/03/16 | 3,420 | 3,465 | 3,405 | 3,430 | +65 | +1.9% | 525,000 |
| 2022/03/15 | 3,330 | 3,370 | 3,325 | 3,365 | +45 | +1.4% | 313,100 |
| 2022/03/14 | 3,295 | 3,360 | 3,280 | 3,320 | +95 | +2.9% | 445,000 |
| 2022/03/11 | 3,210 | 3,235 | 3,185 | 3,225 | -20 | -0.6% | 678,700 |
| 2022/03/10 | 3,200 | 3,245 | 3,180 | 3,245 | +115 | +3.7% | 596,800 |
| 2022/03/09 | 3,200 | 3,220 | 3,125 | 3,130 | -25 | -0.8% | 495,700 |
| 2022/03/08 | 3,170 | 3,215 | 3,145 | 3,155 | -55 | -1.7% | 548,500 |
| 2022/03/07 | 3,225 | 3,240 | 3,175 | 3,210 | -60 | -1.8% | 610,700 |
| 2022/03/04 | 3,300 | 3,315 | 3,245 | 3,270 | -75 | -2.2% | 572,100 |
| 2022/03/03 | 3,305 | 3,375 | 3,295 | 3,345 | +80 | +2.5% | 447,600 |
| 2022/03/02 | 3,235 | 3,280 | 3,195 | 3,265 | ±0 | ±0% | 507,600 |
| 2022/03/01 | 3,285 | 3,300 | 3,250 | 3,265 | +45 | +1.4% | 507,800 |
| 2022/02/28 | 3,285 | 3,305 | 3,185 | 3,220 | -20 | -0.6% | 634,500 |
| 2022/02/25 | 3,230 | 3,280 | 3,205 | 3,240 | +50 | +1.6% | 590,700 |
| 2022/02/24 | 3,275 | 3,290 | 3,145 | 3,190 | -110 | -3.3% | 734,700 |
| 2022/02/22 | 3,330 | 3,340 | 3,275 | 3,300 | -100 | -2.9% | 348,400 |
| 2022/02/21 | 3,425 | 3,430 | 3,355 | 3,400 | -80 | -2.3% | 482,000 |
| 2022/02/18 | 3,500 | 3,570 | 3,455 | 3,480 | -40 | -1.1% | 652,300 |
| 2022/02/17 | 3,440 | 3,575 | 3,405 | 3,520 | +85 | +2.5% | 678,500 |
| 2022/02/16 | 3,455 | 3,480 | 3,430 | 3,435 | +20 | +0.6% | 532,300 |
| 2022/02/15 | 3,385 | 3,440 | 3,375 | 3,415 | +60 | +1.8% | 667,400 |
| 2022/02/14 | 3,330 | 3,390 | 3,320 | 3,355 | -45 | -1.3% | 709,200 |
| 2022/02/10 | 3,385 | 3,415 | 3,355 | 3,400 | +35 | +1% | 789,300 |
| 2022/02/09 | 3,430 | 3,440 | 3,325 | 3,365 | -45 | -1.3% | 806,200 |
| 2022/02/08 | 3,225 | 3,420 | 3,225 | 3,410 | +210 | +6.6% | 1,319,700 |
| 2022/02/07 | 3,255 | 3,265 | 3,200 | 3,200 | -80 | -2.4% | 875,200 |
| 2022/02/04 | 3,075 | 3,310 | 3,050 | 3,280 | +175 | +5.6% | 1,730,300 |
| 2022/02/03 | 3,150 | 3,185 | 3,090 | 3,105 | -90 | -2.8% | 619,800 |
| 2022/02/02 | 3,155 | 3,215 | 3,130 | 3,195 | +25 | +0.8% | 681,200 |
| 2022/02/01 | 3,150 | 3,185 | 3,075 | 3,170 | -55 | -1.7% | 992,500 |
| 2022/01/31 | 3,095 | 3,225 | 3,080 | 3,225 | +70 | +2.2% | 551,000 |
| 2022/01/28 | 3,090 | 3,155 | 3,090 | 3,155 | +100 | +3.3% | 417,500 |
| 2022/01/27 | 3,085 | 3,115 | 3,020 | 3,055 | -5 | -0.2% | 517,700 |
| 2022/01/26 | 3,095 | 3,125 | 3,045 | 3,060 | -20 | -0.6% | 369,700 |
751～
800
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
