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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 7,417 | 7,463 | 7,116 | 7,164 | -299 | -4% | 1,207,000 |
| 2024/02/26 | 7,550 | 7,676 | 7,385 | 7,463 | -3 | ±0% | 1,105,200 |
| 2024/02/22 | 7,396 | 7,510 | 7,381 | 7,466 | +97 | +1.3% | 739,000 |
| 2024/02/21 | 7,400 | 7,450 | 7,345 | 7,369 | -83 | -1.1% | 586,800 |
| 2024/02/20 | 7,580 | 7,625 | 7,411 | 7,452 | -128 | -1.7% | 763,400 |
| 2024/02/19 | 7,400 | 7,660 | 7,381 | 7,580 | +222 | +3% | 543,300 |
| 2024/02/16 | 7,200 | 7,439 | 7,198 | 7,358 | +217 | +3% | 654,100 |
| 2024/02/15 | 7,196 | 7,199 | 7,079 | 7,141 | -19 | -0.3% | 471,300 |
| 2024/02/14 | 7,241 | 7,328 | 7,094 | 7,160 | -16 | -0.2% | 638,600 |
| 2024/02/13 | 7,033 | 7,229 | 6,994 | 7,176 | +235 | +3.4% | 727,500 |
| 2024/02/09 | 6,938 | 6,979 | 6,868 | 6,941 | +41 | +0.6% | 624,300 |
| 2024/02/08 | 6,891 | 6,920 | 6,754 | 6,900 | ±0 | ±0% | 689,900 |
| 2024/02/07 | 6,685 | 6,906 | 6,669 | 6,900 | +198 | +3% | 747,200 |
| 2024/02/06 | 6,662 | 6,778 | 6,662 | 6,702 | -34 | -0.5% | 503,800 |
| 2024/02/05 | 6,786 | 6,813 | 6,606 | 6,736 | -8 | -0.1% | 654,800 |
| 2024/02/02 | 6,850 | 6,850 | 6,738 | 6,744 | -29 | -0.4% | 402,400 |
| 2024/02/01 | 6,746 | 6,909 | 6,688 | 6,773 | +75 | +1.1% | 509,300 |
| 2024/01/31 | 6,600 | 6,718 | 6,578 | 6,698 | +33 | +0.5% | 427,600 |
| 2024/01/30 | 6,777 | 6,817 | 6,664 | 6,665 | -111 | -1.6% | 432,900 |
| 2024/01/29 | 6,748 | 6,831 | 6,717 | 6,776 | +28 | +0.4% | 528,800 |
| 2024/01/26 | 6,773 | 6,845 | 6,720 | 6,748 | -30 | -0.4% | 403,500 |
| 2024/01/25 | 6,755 | 6,836 | 6,752 | 6,778 | +37 | +0.5% | 426,200 |
| 2024/01/24 | 6,901 | 6,911 | 6,705 | 6,741 | -182 | -2.6% | 631,400 |
| 2024/01/23 | 7,032 | 7,071 | 6,902 | 6,923 | -132 | -1.9% | 446,500 |
| 2024/01/22 | 6,938 | 7,057 | 6,861 | 7,055 | +70 | +1% | 480,300 |
| 2024/01/19 | 7,099 | 7,123 | 6,926 | 6,985 | -105 | -1.5% | 620,900 |
| 2024/01/18 | 7,200 | 7,241 | 7,085 | 7,090 | -140 | -1.9% | 495,800 |
| 2024/01/17 | 7,350 | 7,380 | 7,201 | 7,230 | -26 | -0.4% | 572,700 |
| 2024/01/16 | 7,250 | 7,352 | 7,186 | 7,256 | -13 | -0.2% | 525,900 |
| 2024/01/15 | 7,135 | 7,288 | 7,077 | 7,269 | +84 | +1.2% | 373,600 |
| 2024/01/12 | 7,208 | 7,256 | 7,100 | 7,185 | +127 | +1.8% | 819,300 |
| 2024/01/11 | 7,084 | 7,117 | 6,990 | 7,058 | +16 | +0.2% | 630,100 |
| 2024/01/10 | 6,898 | 7,083 | 6,898 | 7,042 | +222 | +3.3% | 855,200 |
| 2024/01/09 | 6,742 | 6,854 | 6,698 | 6,820 | +79 | +1.2% | 409,100 |
| 2024/01/05 | 6,570 | 6,828 | 6,543 | 6,741 | +198 | +3% | 540,500 |
| 2024/01/04 | 6,524 | 6,589 | 6,508 | 6,543 | -121 | -1.8% | 461,200 |
| 2023/12/29 | 6,565 | 6,666 | 6,565 | 6,664 | +94 | +1.4% | 434,200 |
| 2023/12/28 | 6,556 | 6,616 | 6,530 | 6,570 | -11 | -0.2% | 191,800 |
| 2023/12/27 | 6,590 | 6,625 | 6,544 | 6,581 | +18 | +0.3% | 350,400 |
| 2023/12/26 | 6,614 | 6,614 | 6,499 | 6,563 | +4 | +0.1% | 243,300 |
| 2023/12/25 | 6,650 | 6,677 | 6,530 | 6,559 | -15 | -0.2% | 278,100 |
| 2023/12/22 | 6,556 | 6,610 | 6,527 | 6,574 | +35 | +0.5% | 261,500 |
| 2023/12/21 | 6,487 | 6,598 | 6,451 | 6,539 | +27 | +0.4% | 298,100 |
| 2023/12/20 | 6,440 | 6,585 | 6,431 | 6,512 | +24 | +0.4% | 468,500 |
| 2023/12/19 | 6,415 | 6,500 | 6,397 | 6,488 | -4 | -0.1% | 387,000 |
| 2023/12/18 | 6,450 | 6,492 | 6,301 | 6,492 | -58 | -0.9% | 399,500 |
| 2023/12/15 | 6,571 | 6,581 | 6,503 | 6,550 | -41 | -0.6% | 518,800 |
| 2023/12/14 | 6,699 | 6,723 | 6,536 | 6,591 | -48 | -0.7% | 611,800 |
| 2023/12/13 | 6,640 | 6,710 | 6,590 | 6,639 | +74 | +1.1% | 540,800 |
| 2023/12/12 | 6,600 | 6,658 | 6,550 | 6,565 | -61 | -0.9% | 673,100 |
51～
100
件表示中 / 3453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 | 588,200円 | +13.9% | +12.6% | 0.61% | 20.34倍 | 2.12倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
| ＳＧＨＤ | 163,200円 | +4.8% | +6.8% | 3.19% | 15.83倍 | 1.77倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 阪急阪神 | 405,700円 | +2.8% | +17.6% | 1.36% | 15.25倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 近鉄ＧＨＤ | 390,000円 | +4.3% | -0.8% | 1.28% | 17.66倍 | 1.55倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| ＮＸＨＤ | 792,300円 | +11.7% | +29.1% | 3.79% | 12.63倍 | 0.87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
