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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,497 | 1,516.5 | 1,481 | 1,509 | +12 | +0.8% | 2,947,500 |
| 2025/03/06 | 1,489 | 1,504 | 1,467 | 1,497 | -7 | -0.5% | 3,003,600 |
| 2025/03/05 | 1,525 | 1,583 | 1,504 | 1,504 | -20 | -1.3% | 4,247,900 |
| 2025/03/04 | 1,511 | 1,544.5 | 1,511 | 1,524 | +17.5 | +1.2% | 3,296,000 |
| 2025/03/03 | 1,449 | 1,510 | 1,448 | 1,506.5 | +73 | +5.1% | 3,031,600 |
| 2025/02/28 | 1,430 | 1,455 | 1,428 | 1,433.5 | -15.5 | -1.1% | 2,347,700 |
| 2025/02/27 | 1,458.5 | 1,464 | 1,438.5 | 1,449 | -22 | -1.5% | 2,079,700 |
| 2025/02/26 | 1,466.5 | 1,501.5 | 1,453 | 1,471 | +21 | +1.4% | 2,324,600 |
| 2025/02/25 | 1,461.5 | 1,485 | 1,436 | 1,450 | -22 | -1.5% | 2,519,400 |
| 2025/02/21 | 1,555 | 1,590 | 1,464.5 | 1,472 | -4.5 | -0.3% | 4,945,200 |
| 2025/02/20 | 1,464 | 1,477.5 | 1,444 | 1,476.5 | -5 | -0.3% | 2,090,800 |
| 2025/02/19 | 1,526 | 1,545 | 1,479 | 1,481.5 | -56.5 | -3.7% | 2,383,000 |
| 2025/02/18 | 1,505 | 1,564 | 1,500 | 1,538 | +44 | +2.9% | 3,065,600 |
| 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 |
101～
150
件表示中 / 3754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 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 |
| ＮＸＨＤ | 335,200円 | +4.8% | +44.6% | 2.98% | 15.19倍 | 0.98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 |
| ヤマトＨＤ | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 |
| 小田急 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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
