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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,435 | 3,435 | 3,385 | 3,405 | -45 | -1.3% | 326,500 |
| 2021/08/26 | 3,400 | 3,460 | 3,395 | 3,450 | +50 | +1.5% | 288,500 |
| 2021/08/25 | 3,385 | 3,450 | 3,385 | 3,400 | +25 | +0.7% | 312,800 |
| 2021/08/24 | 3,330 | 3,400 | 3,320 | 3,375 | +70 | +2.1% | 364,600 |
| 2021/08/23 | 3,240 | 3,320 | 3,240 | 3,305 | +65 | +2% | 311,200 |
| 2021/08/20 | 3,195 | 3,260 | 3,195 | 3,240 | +30 | +0.9% | 321,300 |
| 2021/08/19 | 3,200 | 3,230 | 3,175 | 3,210 | ±0 | ±0% | 314,200 |
| 2021/08/18 | 3,210 | 3,255 | 3,200 | 3,210 | ±0 | ±0% | 275,900 |
| 2021/08/17 | 3,250 | 3,275 | 3,210 | 3,210 | -35 | -1.1% | 346,600 |
| 2021/08/16 | 3,245 | 3,265 | 3,195 | 3,245 | -30 | -0.9% | 346,500 |
| 2021/08/13 | 3,275 | 3,285 | 3,240 | 3,275 | +10 | +0.3% | 385,700 |
| 2021/08/12 | 3,355 | 3,355 | 3,265 | 3,265 | -55 | -1.7% | 227,700 |
| 2021/08/11 | 3,305 | 3,330 | 3,280 | 3,320 | +20 | +0.6% | 341,700 |
| 2021/08/10 | 3,240 | 3,350 | 3,240 | 3,300 | +100 | +3.1% | 474,300 |
| 2021/08/06 | 3,195 | 3,215 | 3,155 | 3,200 | +15 | +0.5% | 514,900 |
| 2021/08/05 | 3,100 | 3,195 | 3,100 | 3,185 | +25 | +0.8% | 446,000 |
| 2021/08/04 | 3,175 | 3,200 | 3,140 | 3,160 | -25 | -0.8% | 394,600 |
| 2021/08/03 | 3,190 | 3,245 | 3,165 | 3,185 | -50 | -1.5% | 423,700 |
| 2021/08/02 | 3,230 | 3,275 | 3,175 | 3,235 | -10 | -0.3% | 399,900 |
| 2021/07/30 | 3,250 | 3,280 | 3,230 | 3,245 | -20 | -0.6% | 514,800 |
| 2021/07/29 | 3,365 | 3,390 | 3,260 | 3,265 | -95 | -2.8% | 335,500 |
| 2021/07/28 | 3,390 | 3,405 | 3,340 | 3,360 | -95 | -2.7% | 312,000 |
| 2021/07/27 | 3,400 | 3,465 | 3,380 | 3,455 | +80 | +2.4% | 281,600 |
| 2021/07/26 | 3,410 | 3,435 | 3,365 | 3,375 | +15 | +0.4% | 371,400 |
| 2021/07/21 | 3,385 | 3,425 | 3,345 | 3,360 | +45 | +1.4% | 296,300 |
| 2021/07/20 | 3,310 | 3,340 | 3,270 | 3,315 | -65 | -1.9% | 469,900 |
| 2021/07/19 | 3,375 | 3,395 | 3,340 | 3,380 | -15 | -0.4% | 334,900 |
| 2021/07/16 | 3,420 | 3,470 | 3,395 | 3,395 | -50 | -1.5% | 407,700 |
| 2021/07/15 | 3,510 | 3,520 | 3,430 | 3,445 | -100 | -2.8% | 351,900 |
| 2021/07/14 | 3,560 | 3,565 | 3,520 | 3,545 | -45 | -1.3% | 273,600 |
| 2021/07/13 | 3,620 | 3,645 | 3,590 | 3,590 | -55 | -1.5% | 315,700 |
| 2021/07/12 | 3,675 | 3,680 | 3,630 | 3,645 | +40 | +1.1% | 339,500 |
| 2021/07/09 | 3,510 | 3,615 | 3,510 | 3,605 | +15 | +0.4% | 591,000 |
| 2021/07/08 | 3,615 | 3,615 | 3,545 | 3,590 | -70 | -1.9% | 471,300 |
| 2021/07/07 | 3,630 | 3,695 | 3,610 | 3,660 | -35 | -0.9% | 305,500 |
| 2021/07/06 | 3,675 | 3,710 | 3,655 | 3,695 | +50 | +1.4% | 230,300 |
| 2021/07/05 | 3,560 | 3,650 | 3,560 | 3,645 | +90 | +2.5% | 294,800 |
| 2021/07/02 | 3,575 | 3,615 | 3,550 | 3,555 | +20 | +0.6% | 388,000 |
| 2021/07/01 | 3,565 | 3,575 | 3,525 | 3,535 | -10 | -0.3% | 307,300 |
| 2021/06/30 | 3,600 | 3,625 | 3,530 | 3,545 | -60 | -1.7% | 296,600 |
| 2021/06/29 | 3,575 | 3,605 | 3,535 | 3,605 | -15 | -0.4% | 297,300 |
| 2021/06/28 | 3,660 | 3,680 | 3,605 | 3,620 | -35 | -1% | 255,700 |
| 2021/06/25 | 3,670 | 3,675 | 3,595 | 3,655 | +35 | +1% | 291,400 |
| 2021/06/24 | 3,675 | 3,685 | 3,620 | 3,620 | -85 | -2.3% | 298,400 |
| 2021/06/23 | 3,700 | 3,725 | 3,670 | 3,705 | -15 | -0.4% | 357,600 |
| 2021/06/22 | 3,655 | 3,720 | 3,610 | 3,720 | +205 | +5.8% | 506,300 |
| 2021/06/21 | 3,510 | 3,555 | 3,480 | 3,515 | -100 | -2.8% | 508,100 |
| 2021/06/18 | 3,690 | 3,690 | 3,610 | 3,615 | -65 | -1.8% | 476,100 |
| 2021/06/17 | 3,685 | 3,690 | 3,630 | 3,680 | +25 | +0.7% | 308,000 |
| 2021/06/16 | 3,675 | 3,700 | 3,640 | 3,655 | +10 | +0.3% | 368,500 |
901～
950
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
