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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,695 | 3,700 | 3,620 | 3,620 | -85 | -2.3% | 397,400 |
| 2021/03/30 | 3,725 | 3,755 | 3,675 | 3,705 | -10 | -0.3% | 364,000 |
| 2021/03/29 | 3,725 | 3,765 | 3,665 | 3,715 | +30 | +0.8% | 801,000 |
| 2021/03/26 | 3,635 | 3,730 | 3,625 | 3,685 | +120 | +3.4% | 602,500 |
| 2021/03/25 | 3,570 | 3,600 | 3,540 | 3,565 | +65 | +1.9% | 391,200 |
| 2021/03/24 | 3,570 | 3,595 | 3,485 | 3,500 | -120 | -3.3% | 438,800 |
| 2021/03/23 | 3,690 | 3,690 | 3,620 | 3,620 | -85 | -2.3% | 369,500 |
| 2021/03/22 | 3,750 | 3,770 | 3,660 | 3,705 | -115 | -3% | 422,500 |
| 2021/03/19 | 3,815 | 3,835 | 3,750 | 3,820 | +5 | +0.1% | 733,900 |
| 2021/03/18 | 3,895 | 3,915 | 3,790 | 3,815 | -110 | -2.8% | 725,200 |
| 2021/03/17 | 3,885 | 3,925 | 3,815 | 3,925 | +15 | +0.4% | 439,900 |
| 2021/03/16 | 3,885 | 3,940 | 3,870 | 3,910 | -15 | -0.4% | 425,300 |
| 2021/03/15 | 3,880 | 3,925 | 3,845 | 3,925 | +80 | +2.1% | 397,600 |
| 2021/03/12 | 3,815 | 3,870 | 3,705 | 3,845 | -40 | -1% | 969,000 |
| 2021/03/11 | 4,015 | 4,015 | 3,850 | 3,885 | -100 | -2.5% | 432,600 |
| 2021/03/10 | 3,960 | 4,020 | 3,920 | 3,985 | +25 | +0.6% | 514,100 |
| 2021/03/09 | 3,920 | 3,990 | 3,850 | 3,960 | +105 | +2.7% | 456,500 |
| 2021/03/08 | 3,900 | 3,945 | 3,835 | 3,855 | +15 | +0.4% | 398,900 |
| 2021/03/05 | 3,830 | 3,845 | 3,795 | 3,840 | +15 | +0.4% | 303,800 |
| 2021/03/04 | 3,835 | 3,855 | 3,780 | 3,825 | -10 | -0.3% | 338,700 |
| 2021/03/03 | 3,870 | 3,890 | 3,800 | 3,835 | -40 | -1% | 351,000 |
| 2021/03/02 | 3,860 | 3,895 | 3,830 | 3,875 | -10 | -0.3% | 431,100 |
| 2021/03/01 | 3,895 | 3,940 | 3,855 | 3,885 | +45 | +1.2% | 380,400 |
| 2021/02/26 | 3,945 | 3,945 | 3,825 | 3,840 | -125 | -3.2% | 567,800 |
| 2021/02/25 | 3,885 | 3,975 | 3,850 | 3,965 | +120 | +3.1% | 531,600 |
| 2021/02/24 | 3,860 | 3,925 | 3,800 | 3,845 | +55 | +1.5% | 653,000 |
| 2021/02/22 | 3,800 | 3,855 | 3,765 | 3,790 | +55 | +1.5% | 341,900 |
| 2021/02/19 | 3,900 | 3,900 | 3,720 | 3,735 | -165 | -4.2% | 476,600 |
| 2021/02/18 | 3,905 | 3,965 | 3,880 | 3,900 | ±0 | ±0% | 395,200 |
| 2021/02/17 | 3,875 | 3,925 | 3,865 | 3,900 | +10 | +0.3% | 290,800 |
| 2021/02/16 | 3,945 | 3,960 | 3,870 | 3,890 | -60 | -1.5% | 419,700 |
| 2021/02/15 | 3,985 | 3,995 | 3,910 | 3,950 | -35 | -0.9% | 360,500 |
| 2021/02/12 | 4,010 | 4,010 | 3,945 | 3,985 | -15 | -0.4% | 435,000 |
| 2021/02/10 | 3,940 | 4,020 | 3,910 | 4,000 | +50 | +1.3% | 368,100 |
| 2021/02/09 | 3,935 | 4,005 | 3,900 | 3,950 | -30 | -0.8% | 414,100 |
| 2021/02/08 | 3,940 | 4,010 | 3,915 | 3,980 | +85 | +2.2% | 646,600 |
| 2021/02/05 | 3,860 | 3,910 | 3,825 | 3,895 | +95 | +2.5% | 704,100 |
| 2021/02/04 | 3,790 | 3,885 | 3,770 | 3,800 | -20 | -0.5% | 432,100 |
| 2021/02/03 | 3,660 | 3,820 | 3,650 | 3,820 | +170 | +4.7% | 640,900 |
| 2021/02/02 | 3,500 | 3,665 | 3,485 | 3,650 | +135 | +3.8% | 433,900 |
| 2021/02/01 | 3,550 | 3,570 | 3,485 | 3,515 | -30 | -0.8% | 448,800 |
| 2021/01/29 | 3,510 | 3,575 | 3,475 | 3,545 | +20 | +0.6% | 516,400 |
| 2021/01/28 | 3,535 | 3,570 | 3,475 | 3,525 | -20 | -0.6% | 1,908,800 |
| 2021/01/27 | 3,495 | 3,585 | 3,495 | 3,545 | +90 | +2.6% | 770,800 |
| 2021/01/26 | 3,465 | 3,485 | 3,430 | 3,455 | -10 | -0.3% | 352,900 |
| 2021/01/25 | 3,440 | 3,475 | 3,385 | 3,465 | +15 | +0.4% | 456,500 |
| 2021/01/22 | 3,400 | 3,450 | 3,345 | 3,450 | +15 | +0.4% | 322,400 |
| 2021/01/21 | 3,455 | 3,475 | 3,405 | 3,435 | +10 | +0.3% | 366,100 |
| 2021/01/20 | 3,460 | 3,470 | 3,375 | 3,425 | -35 | -1% | 468,000 |
| 2021/01/19 | 3,395 | 3,485 | 3,360 | 3,460 | +85 | +2.5% | 487,100 |
1001～
1050
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
