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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 3,665 | 3,685 | 3,630 | 3,645 | -30 | -0.8% | 333,600 |
| 2021/06/14 | 3,670 | 3,730 | 3,660 | 3,675 | +40 | +1.1% | 299,300 |
| 2021/06/11 | 3,700 | 3,700 | 3,610 | 3,635 | -75 | -2% | 545,100 |
| 2021/06/10 | 3,725 | 3,760 | 3,690 | 3,710 | +25 | +0.7% | 554,600 |
| 2021/06/09 | 3,700 | 3,735 | 3,685 | 3,685 | -5 | -0.1% | 341,500 |
| 2021/06/08 | 3,685 | 3,725 | 3,665 | 3,690 | ±0 | ±0% | 377,100 |
| 2021/06/07 | 3,700 | 3,715 | 3,640 | 3,690 | -40 | -1.1% | 412,100 |
| 2021/06/04 | 3,670 | 3,750 | 3,660 | 3,730 | +70 | +1.9% | 732,300 |
| 2021/06/03 | 3,580 | 3,700 | 3,580 | 3,660 | +100 | +2.8% | 853,700 |
| 2021/06/02 | 3,375 | 3,580 | 3,375 | 3,560 | +190 | +5.6% | 601,500 |
| 2021/06/01 | 3,425 | 3,450 | 3,350 | 3,370 | -5 | -0.1% | 318,500 |
| 2021/05/31 | 3,495 | 3,505 | 3,370 | 3,375 | -135 | -3.8% | 454,800 |
| 2021/05/28 | 3,470 | 3,530 | 3,465 | 3,510 | +105 | +3.1% | 567,500 |
| 2021/05/27 | 3,460 | 3,480 | 3,390 | 3,405 | -20 | -0.6% | 1,188,000 |
| 2021/05/26 | 3,285 | 3,435 | 3,285 | 3,425 | +170 | +5.2% | 678,100 |
| 2021/05/25 | 3,275 | 3,285 | 3,240 | 3,255 | +10 | +0.3% | 329,200 |
| 2021/05/24 | 3,220 | 3,265 | 3,205 | 3,245 | +25 | +0.8% | 509,300 |
| 2021/05/21 | 3,255 | 3,265 | 3,205 | 3,220 | -20 | -0.6% | 384,200 |
| 2021/05/20 | 3,230 | 3,285 | 3,225 | 3,240 | +20 | +0.6% | 458,900 |
| 2021/05/19 | 3,210 | 3,235 | 3,195 | 3,220 | -25 | -0.8% | 388,500 |
| 2021/05/18 | 3,210 | 3,265 | 3,200 | 3,245 | +40 | +1.2% | 566,600 |
| 2021/05/17 | 3,230 | 3,265 | 3,185 | 3,205 | -10 | -0.3% | 325,700 |
| 2021/05/14 | 3,120 | 3,230 | 3,120 | 3,215 | +125 | +4% | 620,800 |
| 2021/05/13 | 3,160 | 3,175 | 3,080 | 3,090 | -70 | -2.2% | 393,200 |
1001～
1050
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
