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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
