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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,521 | 1,534.5 | 1,494 | 1,494 | -12.5 | -0.8% | 1,631,600 |
| 2025/02/14 | 1,498 | 1,520.5 | 1,479.5 | 1,506.5 | +21.5 | +1.4% | 2,765,600 |
| 2025/02/13 | 1,462 | 1,494.5 | 1,459.5 | 1,485 | +31.5 | +2.2% | 1,985,300 |
| 2025/02/12 | 1,440.5 | 1,479.5 | 1,437 | 1,453.5 | +17.5 | +1.2% | 2,590,700 |
| 2025/02/10 | 1,450 | 1,460.5 | 1,433 | 1,436 | -11 | -0.8% | 1,354,200 |
| 2025/02/07 | 1,456 | 1,469 | 1,443 | 1,447 | -2.5 | -0.2% | 1,213,100 |
| 2025/02/06 | 1,456.5 | 1,487 | 1,444 | 1,449.5 | -1 | -0.1% | 1,538,500 |
| 2025/02/05 | 1,450 | 1,457 | 1,443 | 1,450.5 | +1 | +0.1% | 1,445,200 |
| 2025/02/04 | 1,459 | 1,465 | 1,431 | 1,449.5 | -0.5 | ±0% | 2,074,700 |
| 2025/02/03 | 1,425 | 1,466 | 1,422 | 1,450 | -35 | -2.4% | 2,654,600 |
| 2025/01/31 | 1,512.5 | 1,512.5 | 1,468.5 | 1,485 | -12 | -0.8% | 1,729,000 |
| 2025/01/30 | 1,483.5 | 1,504 | 1,475 | 1,497 | +5.5 | +0.4% | 1,574,800 |
| 2025/01/29 | 1,464.5 | 1,491.5 | 1,455.5 | 1,491.5 | +23 | +1.6% | 2,203,400 |
| 2025/01/28 | 1,438.5 | 1,495 | 1,431.5 | 1,468.5 | +44 | +3.1% | 3,389,100 |
| 2025/01/27 | 1,430 | 1,439 | 1,415 | 1,424.5 | +11 | +0.8% | 2,023,800 |
| 2025/01/24 | 1,399.5 | 1,426 | 1,381.5 | 1,413.5 | +15.5 | +1.1% | 2,662,300 |
| 2025/01/23 | 1,387.5 | 1,413 | 1,383 | 1,398 | -0.5 | ±0% | 2,553,800 |
| 2025/01/22 | 1,399.5 | 1,407 | 1,382 | 1,398.5 | -1 | -0.1% | 2,529,200 |
| 2025/01/21 | 1,395 | 1,416 | 1,389 | 1,399.5 | +6.5 | +0.5% | 1,667,700 |
| 2025/01/20 | 1,398.5 | 1,408.5 | 1,389 | 1,393 | -4 | -0.3% | 2,216,900 |
| 2025/01/17 | 1,412 | 1,417 | 1,389 | 1,397 | -19.5 | -1.4% | 2,595,300 |
| 2025/01/16 | 1,405.5 | 1,440.5 | 1,403 | 1,416.5 | +7 | +0.5% | 1,955,200 |
| 2025/01/15 | 1,425 | 1,445 | 1,405.5 | 1,409.5 | -9 | -0.6% | 2,751,300 |
| 2025/01/14 | 1,397.5 | 1,439.5 | 1,390.5 | 1,418.5 | +4 | +0.3% | 2,867,300 |
| 2025/01/10 | 1,423 | 1,428 | 1,397 | 1,414.5 | +0.5 | ±0% | 2,447,100 |
| 2025/01/09 | 1,424.5 | 1,424.5 | 1,404.5 | 1,414 | +1 | +0.1% | 1,925,100 |
| 2025/01/08 | 1,438 | 1,445 | 1,412 | 1,413 | -16.5 | -1.2% | 1,726,700 |
| 2025/01/07 | 1,407 | 1,438 | 1,394.5 | 1,429.5 | +29.5 | +2.1% | 1,601,200 |
| 2025/01/06 | 1,420 | 1,442.5 | 1,383.5 | 1,400 | -18.5 | -1.3% | 2,306,500 |
| 2024/12/30 | 1,450 | 1,461 | 1,411.5 | 1,418.5 | -18 | -1.3% | 2,258,400 |
| 2024/12/27 | 1,407 | 1,438.5 | 1,400 | 1,436.5 | -2,784.5 | -66% | 1,870,100 |
| 2024/12/26 | 4,199 | 4,246 | 4,190 | 4,221 | +34 | +0.8% | 470,900 |
| 2024/12/25 | 4,210 | 4,223 | 4,161 | 4,187 | -25 | -0.6% | 513,300 |
| 2024/12/24 | 4,233 | 4,260 | 4,191 | 4,212 | -17 | -0.4% | 407,300 |
| 2024/12/23 | 4,217 | 4,248 | 4,196 | 4,229 | +53 | +1.3% | 695,100 |
| 2024/12/20 | 4,117 | 4,212 | 4,101 | 4,176 | +83 | +2% | 1,658,900 |
| 2024/12/19 | 4,082 | 4,136 | 4,058 | 4,093 | -19 | -0.5% | 1,038,100 |
| 2024/12/18 | 4,202 | 4,215 | 4,112 | 4,112 | -69 | -1.7% | 934,600 |
| 2024/12/17 | 4,021 | 4,196 | 4,017 | 4,181 | +164 | +4.1% | 1,247,300 |
| 2024/12/16 | 4,119 | 4,136 | 4,008 | 4,017 | -102 | -2.5% | 853,800 |
| 2024/12/13 | 4,154 | 4,186 | 4,102 | 4,119 | -68 | -1.6% | 878,100 |
| 2024/12/12 | 4,241 | 4,255 | 4,181 | 4,187 | -24 | -0.6% | 731,200 |
| 2024/12/11 | 4,300 | 4,304 | 4,182 | 4,211 | -44 | -1% | 918,600 |
| 2024/12/10 | 4,252 | 4,274 | 4,219 | 4,255 | +30 | +0.7% | 942,500 |
| 2024/12/09 | 4,270 | 4,302 | 4,211 | 4,225 | -64 | -1.5% | 874,200 |
| 2024/12/06 | 4,252 | 4,332 | 4,247 | 4,289 | +54 | +1.3% | 734,400 |
| 2024/12/05 | 4,300 | 4,311 | 4,230 | 4,235 | -90 | -2.1% | 1,030,900 |
| 2024/12/04 | 4,430 | 4,433 | 4,270 | 4,325 | -172 | -3.8% | 1,487,500 |
| 2024/12/03 | 4,482 | 4,551 | 4,431 | 4,497 | -26 | -0.6% | 1,211,700 |
| 2024/12/02 | 4,470 | 4,539 | 4,415 | 4,523 | +32 | +0.7% | 1,382,800 |
51～
100
件表示中 / 3691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 | 148,600円 | +13.9% | +12.6% | 1.14% | 10.84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 | 180,000円 | +3.1% | +0.5% | 2.33% | 17.97倍 | 1.46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 | 152,200円 | +12.2% | -3.1% | 3.42% | 17.00倍 | 1.71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 | 208,600円 | +0.1% | -67.9% | 2.21% | 19.09倍 | 1.20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 | 257,500円 | +4.8% | +44.6% | 3.88% | 12.03倍 | 0.78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
