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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,675 | 3,680 | 3,535 | 3,540 | -160 | -4.3% | 691,800 |
| 2021/11/09 | 3,735 | 3,760 | 3,695 | 3,700 | -40 | -1.1% | 375,700 |
| 2021/11/08 | 3,700 | 3,755 | 3,675 | 3,740 | +105 | +2.9% | 440,600 |
| 2021/11/05 | 3,635 | 3,635 | 3,585 | 3,635 | -40 | -1.1% | 368,700 |
| 2021/11/04 | 3,690 | 3,725 | 3,635 | 3,675 | +25 | +0.7% | 545,000 |
| 2021/11/02 | 3,700 | 3,765 | 3,635 | 3,650 | -55 | -1.5% | 432,200 |
| 2021/11/01 | 3,670 | 3,735 | 3,625 | 3,705 | +50 | +1.4% | 428,700 |
| 2021/10/29 | 3,645 | 3,720 | 3,620 | 3,655 | -35 | -0.9% | 425,000 |
| 2021/10/28 | 3,630 | 3,715 | 3,630 | 3,690 | ±0 | ±0% | 1,547,600 |
| 2021/10/27 | 3,660 | 3,690 | 3,620 | 3,690 | -10 | -0.3% | 407,500 |
| 2021/10/26 | 3,690 | 3,735 | 3,680 | 3,700 | +40 | +1.1% | 313,000 |
| 2021/10/25 | 3,655 | 3,705 | 3,645 | 3,660 | -25 | -0.7% | 275,300 |
| 2021/10/22 | 3,640 | 3,690 | 3,620 | 3,685 | -10 | -0.3% | 326,600 |
| 2021/10/21 | 3,740 | 3,770 | 3,680 | 3,695 | -15 | -0.4% | 383,400 |
| 2021/10/20 | 3,640 | 3,750 | 3,625 | 3,710 | +75 | +2.1% | 519,000 |
| 2021/10/19 | 3,645 | 3,675 | 3,595 | 3,635 | -10 | -0.3% | 290,700 |
| 2021/10/18 | 3,640 | 3,655 | 3,595 | 3,645 | +25 | +0.7% | 459,100 |
| 2021/10/15 | 3,570 | 3,625 | 3,555 | 3,620 | +70 | +2% | 417,700 |
| 2021/10/14 | 3,490 | 3,560 | 3,450 | 3,550 | +40 | +1.1% | 354,200 |
| 2021/10/13 | 3,515 | 3,555 | 3,490 | 3,510 | -20 | -0.6% | 314,600 |
| 2021/10/12 | 3,570 | 3,570 | 3,495 | 3,530 | -65 | -1.8% | 358,000 |
| 2021/10/11 | 3,530 | 3,615 | 3,515 | 3,595 | +65 | +1.8% | 370,100 |
| 2021/10/08 | 3,475 | 3,595 | 3,470 | 3,530 | +50 | +1.4% | 580,600 |
| 2021/10/07 | 3,575 | 3,575 | 3,480 | 3,480 | -90 | -2.5% | 376,200 |
| 2021/10/06 | 3,705 | 3,705 | 3,540 | 3,570 | -150 | -4% | 516,700 |
| 2021/10/05 | 3,750 | 3,780 | 3,680 | 3,720 | -50 | -1.3% | 610,000 |
| 2021/10/04 | 3,740 | 3,775 | 3,685 | 3,770 | +170 | +4.7% | 632,600 |
| 2021/10/01 | 3,665 | 3,670 | 3,550 | 3,600 | -115 | -3.1% | 454,000 |
| 2021/09/30 | 3,640 | 3,730 | 3,640 | 3,715 | +75 | +2.1% | 688,200 |
| 2021/09/29 | 3,585 | 3,645 | 3,550 | 3,640 | -5 | -0.1% | 569,600 |
| 2021/09/28 | 3,660 | 3,675 | 3,625 | 3,645 | -20 | -0.5% | 869,700 |
| 2021/09/27 | 3,635 | 3,740 | 3,635 | 3,665 | +50 | +1.4% | 348,600 |
| 2021/09/24 | 3,605 | 3,635 | 3,580 | 3,615 | +100 | +2.8% | 398,800 |
| 2021/09/22 | 3,565 | 3,570 | 3,490 | 3,515 | -40 | -1.1% | 316,600 |
| 2021/09/21 | 3,505 | 3,580 | 3,500 | 3,555 | -30 | -0.8% | 395,500 |
| 2021/09/17 | 3,540 | 3,595 | 3,505 | 3,585 | +85 | +2.4% | 623,000 |
| 2021/09/16 | 3,505 | 3,510 | 3,460 | 3,500 | +35 | +1% | 289,300 |
| 2021/09/15 | 3,505 | 3,505 | 3,445 | 3,465 | -75 | -2.1% | 282,500 |
| 2021/09/14 | 3,505 | 3,550 | 3,480 | 3,540 | +40 | +1.1% | 391,200 |
| 2021/09/13 | 3,465 | 3,520 | 3,450 | 3,500 | +20 | +0.6% | 347,600 |
| 2021/09/10 | 3,470 | 3,505 | 3,460 | 3,480 | +15 | +0.4% | 608,200 |
| 2021/09/09 | 3,490 | 3,525 | 3,455 | 3,465 | -50 | -1.4% | 327,200 |
| 2021/09/08 | 3,545 | 3,585 | 3,480 | 3,515 | -5 | -0.1% | 580,300 |
| 2021/09/07 | 3,485 | 3,570 | 3,470 | 3,520 | +90 | +2.6% | 668,900 |
| 2021/09/06 | 3,440 | 3,455 | 3,415 | 3,430 | +45 | +1.3% | 378,500 |
| 2021/09/03 | 3,310 | 3,400 | 3,290 | 3,385 | +85 | +2.6% | 438,500 |
| 2021/09/02 | 3,300 | 3,315 | 3,255 | 3,300 | -65 | -1.9% | 769,800 |
| 2021/09/01 | 3,395 | 3,435 | 3,355 | 3,365 | -20 | -0.6% | 360,100 |
| 2021/08/31 | 3,395 | 3,410 | 3,315 | 3,385 | -75 | -2.2% | 632,500 |
| 2021/08/30 | 3,455 | 3,525 | 3,440 | 3,460 | +55 | +1.6% | 1,423,500 |
851～
900
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
