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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,120 | 3,150 | 3,040 | 3,065 | -115 | -3.6% | 593,400 |
| 2021/12/16 | 3,155 | 3,185 | 3,140 | 3,180 | +75 | +2.4% | 347,000 |
| 2021/12/15 | 3,095 | 3,145 | 3,090 | 3,105 | -10 | -0.3% | 260,000 |
| 2021/12/14 | 3,110 | 3,140 | 3,080 | 3,115 | -45 | -1.4% | 315,000 |
| 2021/12/13 | 3,190 | 3,235 | 3,150 | 3,160 | ±0 | ±0% | 246,100 |
| 2021/12/10 | 3,170 | 3,195 | 3,145 | 3,160 | -20 | -0.6% | 490,200 |
| 2021/12/09 | 3,175 | 3,235 | 3,175 | 3,180 | -15 | -0.5% | 374,300 |
| 2021/12/08 | 3,220 | 3,250 | 3,175 | 3,195 | -15 | -0.5% | 467,400 |
| 2021/12/07 | 3,160 | 3,225 | 3,125 | 3,210 | +100 | +3.2% | 656,900 |
| 2021/12/06 | 3,095 | 3,145 | 3,085 | 3,110 | -30 | -1% | 373,000 |
| 2021/12/03 | 3,075 | 3,145 | 3,065 | 3,140 | +135 | +4.5% | 484,000 |
| 2021/12/02 | 3,000 | 3,030 | 2,971 | 3,005 | -55 | -1.8% | 844,800 |
| 2021/12/01 | 3,070 | 3,095 | 3,000 | 3,060 | -50 | -1.6% | 653,500 |
| 2021/11/30 | 3,155 | 3,240 | 3,100 | 3,110 | +15 | +0.5% | 1,339,400 |
| 2021/11/29 | 3,260 | 3,265 | 3,075 | 3,095 | -255 | -7.6% | 1,274,200 |
| 2021/11/26 | 3,540 | 3,545 | 3,335 | 3,350 | -215 | -6% | 732,700 |
| 2021/11/25 | 3,565 | 3,575 | 3,520 | 3,565 | -15 | -0.4% | 585,600 |
| 2021/11/24 | 3,700 | 3,700 | 3,575 | 3,580 | -5 | -0.1% | 466,900 |
| 2021/11/22 | 3,540 | 3,590 | 3,510 | 3,585 | +10 | +0.3% | 255,100 |
| 2021/11/19 | 3,615 | 3,635 | 3,540 | 3,575 | -25 | -0.7% | 319,700 |
| 2021/11/18 | 3,605 | 3,635 | 3,545 | 3,600 | -35 | -1% | 335,200 |
| 2021/11/17 | 3,640 | 3,670 | 3,615 | 3,635 | ±0 | ±0% | 384,900 |
| 2021/11/16 | 3,630 | 3,660 | 3,600 | 3,635 | +20 | +0.6% | 367,900 |
| 2021/11/15 | 3,550 | 3,635 | 3,550 | 3,615 | +85 | +2.4% | 430,200 |
| 2021/11/12 | 3,560 | 3,575 | 3,500 | 3,530 | -70 | -1.9% | 900,600 |
| 2021/11/11 | 3,535 | 3,605 | 3,535 | 3,600 | +60 | +1.7% | 446,800 |
| 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 |
901～
950
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
