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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,432 | 1,439.5 | 1,357 | 1,365.5 | -166.5 | -10.9% | 10,139,400 |
| 2025/05/21 | 1,540 | 1,547.5 | 1,523 | 1,532 | -16.5 | -1.1% | 2,132,500 |
| 2025/05/20 | 1,593 | 1,593 | 1,544.5 | 1,548.5 | -50 | -3.1% | 2,528,900 |
| 2025/05/19 | 1,661.5 | 1,673 | 1,598.5 | 1,598.5 | -76 | -4.5% | 1,695,300 |
| 2025/05/16 | 1,685 | 1,690 | 1,660 | 1,674.5 | -5 | -0.3% | 2,388,900 |
| 2025/05/15 | 1,640.5 | 1,746 | 1,636.5 | 1,679.5 | +70.5 | +4.4% | 6,107,200 |
| 2025/05/14 | 1,602.5 | 1,618 | 1,579.5 | 1,609 | +33.5 | +2.1% | 2,802,500 |
| 2025/05/13 | 1,563 | 1,618.5 | 1,559 | 1,575.5 | +34 | +2.2% | 3,100,700 |
| 2025/05/12 | 1,568 | 1,574 | 1,538 | 1,541.5 | -35.5 | -2.3% | 2,154,400 |
| 2025/05/09 | 1,594.5 | 1,594.5 | 1,551.5 | 1,577 | +6.5 | +0.4% | 4,501,500 |
| 2025/05/08 | 1,500.5 | 1,578.5 | 1,481 | 1,570.5 | +66.5 | +4.4% | 2,716,200 |
| 2025/05/07 | 1,499 | 1,528.5 | 1,489 | 1,504 | +14.5 | +1% | 2,190,000 |
| 2025/05/02 | 1,472.5 | 1,489.5 | 1,471 | 1,489.5 | +6.5 | +0.4% | 1,228,900 |
| 2025/05/01 | 1,516 | 1,517 | 1,480.5 | 1,483 | +4.5 | +0.3% | 1,607,500 |
| 2025/04/30 | 1,516 | 1,522.5 | 1,472 | 1,478.5 | -27 | -1.8% | 2,702,800 |
| 2025/04/28 | 1,423.5 | 1,513 | 1,423.5 | 1,505.5 | +68.5 | +4.8% | 2,943,000 |
| 2025/04/25 | 1,430 | 1,437 | 1,417.5 | 1,437 | +19 | +1.3% | 1,204,700 |
| 2025/04/24 | 1,474 | 1,474 | 1,418 | 1,418 | -56 | -3.8% | 1,340,100 |
| 2025/04/23 | 1,455 | 1,474 | 1,447 | 1,474 | +38 | +2.6% | 1,820,900 |
| 2025/04/22 | 1,415 | 1,436 | 1,414 | 1,436 | +13.5 | +0.9% | 979,100 |
| 2025/04/21 | 1,420 | 1,429 | 1,410.5 | 1,422.5 | +5 | +0.4% | 527,800 |
| 2025/04/18 | 1,420 | 1,427.5 | 1,402 | 1,417.5 | +7.5 | +0.5% | 656,000 |
| 2025/04/17 | 1,407.5 | 1,420 | 1,402.5 | 1,410 | +1 | +0.1% | 811,200 |
| 2025/04/16 | 1,425 | 1,425.5 | 1,388 | 1,409 | +1 | +0.1% | 790,000 |
| 2025/04/15 | 1,409 | 1,419.5 | 1,391 | 1,408 | +8 | +0.6% | 1,227,500 |
| 2025/04/14 | 1,389.5 | 1,412 | 1,388 | 1,400 | +9.5 | +0.7% | 1,263,000 |
| 2025/04/11 | 1,361.5 | 1,392 | 1,359 | 1,390.5 | -6.5 | -0.5% | 2,366,400 |
| 2025/04/10 | 1,369 | 1,397 | 1,339 | 1,397 | +76.5 | +5.8% | 2,489,500 |
| 2025/04/09 | 1,327.5 | 1,335.5 | 1,303 | 1,320.5 | -7 | -0.5% | 2,616,800 |
| 2025/04/08 | 1,290 | 1,336 | 1,262 | 1,327.5 | +67.5 | +5.4% | 2,543,300 |
| 2025/04/07 | 1,250 | 1,296.5 | 1,241.5 | 1,260 | -75 | -5.6% | 3,367,200 |
| 2025/04/04 | 1,292.5 | 1,348.5 | 1,290.5 | 1,335 | +20.5 | +1.6% | 2,741,600 |
| 2025/04/03 | 1,261 | 1,314.5 | 1,254.5 | 1,314.5 | +10 | +0.8% | 2,234,300 |
| 2025/04/02 | 1,327.5 | 1,329 | 1,301 | 1,304.5 | -25 | -1.9% | 2,081,400 |
| 2025/04/01 | 1,344 | 1,356.5 | 1,329 | 1,329.5 | -18 | -1.3% | 3,906,000 |
| 2025/03/31 | 1,387 | 1,389.5 | 1,347.5 | 1,347.5 | -69.5 | -4.9% | 3,945,900 |
| 2025/03/28 | 1,440 | 1,441.5 | 1,407.5 | 1,417 | -40 | -2.7% | 2,403,200 |
| 2025/03/27 | 1,445 | 1,463.5 | 1,442 | 1,457 | -2.5 | -0.2% | 2,627,700 |
| 2025/03/26 | 1,514 | 1,514 | 1,458 | 1,459.5 | -56 | -3.7% | 2,822,300 |
| 2025/03/25 | 1,518.5 | 1,533.5 | 1,506 | 1,515.5 | -7 | -0.5% | 1,480,000 |
| 2025/03/24 | 1,511 | 1,535 | 1,498 | 1,522.5 | +9.5 | +0.6% | 1,676,600 |
| 2025/03/21 | 1,508 | 1,553.5 | 1,495.5 | 1,513 | +12.5 | +0.8% | 4,108,800 |
| 2025/03/19 | 1,482 | 1,507.5 | 1,482 | 1,500.5 | +18.5 | +1.2% | 2,521,100 |
| 2025/03/18 | 1,480 | 1,490.5 | 1,473 | 1,482 | +12 | +0.8% | 1,552,900 |
| 2025/03/17 | 1,472 | 1,501 | 1,469 | 1,470 | +5.5 | +0.4% | 1,884,600 |
| 2025/03/14 | 1,468.5 | 1,484.5 | 1,459 | 1,464.5 | -23 | -1.5% | 2,542,400 |
| 2025/03/13 | 1,475 | 1,496 | 1,461.5 | 1,487.5 | -6 | -0.4% | 2,233,100 |
| 2025/03/12 | 1,395 | 1,495 | 1,383 | 1,493.5 | +68.5 | +4.8% | 3,810,700 |
| 2025/03/11 | 1,475.5 | 1,495 | 1,425 | 1,425 | -73 | -4.9% | 4,824,600 |
| 2025/03/10 | 1,516 | 1,551.5 | 1,493 | 1,498 | -11 | -0.7% | 4,280,400 |
51～
100
件表示中 / 3754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 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 |
| ＮＸＨＤ | 335,200円 | +4.8% | +44.6% | 2.98% | 15.19倍 | 0.98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 |
| ヤマトＨＤ | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 |
| 小田急 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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
