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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/18 | 3,400 | 3,415 | 3,370 | 3,375 | -25 | -0.7% | 224,900 |
| 2021/01/15 | 3,430 | 3,445 | 3,380 | 3,400 | -40 | -1.2% | 411,500 |
| 2021/01/14 | 3,340 | 3,470 | 3,315 | 3,440 | +90 | +2.7% | 485,200 |
| 2021/01/13 | 3,370 | 3,375 | 3,310 | 3,350 | +15 | +0.4% | 341,300 |
| 2021/01/12 | 3,350 | 3,385 | 3,315 | 3,335 | +5 | +0.2% | 422,900 |
| 2021/01/08 | 3,325 | 3,330 | 3,250 | 3,330 | +20 | +0.6% | 565,600 |
| 2021/01/07 | 3,340 | 3,375 | 3,295 | 3,310 | +40 | +1.2% | 526,300 |
| 2021/01/06 | 3,255 | 3,285 | 3,230 | 3,270 | -10 | -0.3% | 427,000 |
| 2021/01/05 | 3,325 | 3,370 | 3,275 | 3,280 | -90 | -2.7% | 444,700 |
| 2021/01/04 | 3,460 | 3,465 | 3,325 | 3,370 | -120 | -3.4% | 350,500 |
| 2020/12/30 | 3,545 | 3,545 | 3,470 | 3,490 | -30 | -0.9% | 301,100 |
| 2020/12/29 | 3,420 | 3,520 | 3,420 | 3,520 | +150 | +4.5% | 299,700 |
| 2020/12/28 | 3,420 | 3,425 | 3,340 | 3,370 | -35 | -1% | 471,100 |
| 2020/12/25 | 3,395 | 3,435 | 3,375 | 3,405 | +30 | +0.9% | 193,400 |
| 2020/12/24 | 3,360 | 3,400 | 3,345 | 3,375 | +35 | +1% | 244,900 |
| 2020/12/23 | 3,325 | 3,360 | 3,305 | 3,340 | +40 | +1.2% | 326,000 |
| 2020/12/22 | 3,340 | 3,345 | 3,245 | 3,300 | -95 | -2.8% | 726,400 |
| 2020/12/21 | 3,475 | 3,515 | 3,370 | 3,395 | -75 | -2.2% | 468,300 |
| 2020/12/18 | 3,540 | 3,545 | 3,460 | 3,470 | -105 | -2.9% | 657,500 |
| 2020/12/17 | 3,635 | 3,635 | 3,555 | 3,575 | -85 | -2.3% | 351,800 |
| 2020/12/16 | 3,730 | 3,755 | 3,650 | 3,660 | -65 | -1.7% | 382,000 |
| 2020/12/15 | 3,680 | 3,725 | 3,640 | 3,725 | -20 | -0.5% | 281,300 |
| 2020/12/14 | 3,695 | 3,785 | 3,685 | 3,745 | -20 | -0.5% | 346,100 |
| 2020/12/11 | 3,755 | 3,765 | 3,705 | 3,765 | +5 | +0.1% | 624,900 |
1101～
1150
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
