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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 5,957 | 6,036 | 5,906 | 6,025 | +149 | +2.5% | 690,100 |
| 2024/04/19 | 5,922 | 5,933 | 5,825 | 5,876 | -24 | -0.4% | 646,700 |
| 2024/04/18 | 5,926 | 5,965 | 5,854 | 5,900 | +41 | +0.7% | 455,500 |
| 2024/04/17 | 5,979 | 5,998 | 5,859 | 5,859 | -141 | -2.4% | 689,000 |
| 2024/04/16 | 6,045 | 6,051 | 5,945 | 6,000 | -75 | -1.2% | 513,500 |
| 2024/04/15 | 6,015 | 6,083 | 6,009 | 6,075 | +61 | +1% | 354,800 |
| 2024/04/12 | 6,053 | 6,081 | 5,990 | 6,014 | -37 | -0.6% | 528,700 |
| 2024/04/11 | 6,043 | 6,073 | 5,981 | 6,051 | -52 | -0.9% | 541,500 |
| 2024/04/10 | 6,150 | 6,199 | 6,092 | 6,103 | -57 | -0.9% | 616,300 |
| 2024/04/09 | 6,309 | 6,309 | 6,127 | 6,160 | -119 | -1.9% | 664,400 |
| 2024/04/08 | 6,263 | 6,297 | 6,216 | 6,279 | +17 | +0.3% | 409,200 |
| 2024/04/05 | 6,131 | 6,262 | 6,107 | 6,262 | +76 | +1.2% | 491,700 |
| 2024/04/04 | 6,192 | 6,246 | 6,130 | 6,186 | +83 | +1.4% | 604,100 |
| 2024/04/03 | 6,167 | 6,173 | 6,067 | 6,103 | -82 | -1.3% | 655,100 |
| 2024/04/02 | 6,271 | 6,325 | 6,155 | 6,185 | -79 | -1.3% | 511,600 |
| 2024/04/01 | 6,210 | 6,309 | 6,165 | 6,264 | +105 | +1.7% | 519,700 |
| 2024/03/29 | 6,189 | 6,210 | 6,101 | 6,159 | +25 | +0.4% | 811,600 |
| 2024/03/28 | 6,295 | 6,296 | 6,114 | 6,134 | -215 | -3.4% | 827,700 |
| 2024/03/27 | 6,430 | 6,443 | 6,322 | 6,349 | -51 | -0.8% | 851,800 |
| 2024/03/26 | 6,347 | 6,441 | 6,338 | 6,400 | +41 | +0.6% | 677,300 |
| 2024/03/25 | 6,410 | 6,436 | 6,344 | 6,359 | -6 | -0.1% | 499,400 |
| 2024/03/22 | 6,400 | 6,424 | 6,318 | 6,365 | +45 | +0.7% | 655,900 |
| 2024/03/21 | 6,425 | 6,438 | 6,222 | 6,320 | -25 | -0.4% | 960,600 |
| 2024/03/19 | 6,275 | 6,390 | 6,259 | 6,345 | +57 | +0.9% | 535,400 |
| 2024/03/18 | 6,245 | 6,314 | 6,216 | 6,288 | +61 | +1% | 742,300 |
| 2024/03/15 | 6,162 | 6,274 | 6,145 | 6,227 | +40 | +0.6% | 800,200 |
| 2024/03/14 | 6,210 | 6,212 | 6,107 | 6,187 | +37 | +0.6% | 915,200 |
| 2024/03/13 | 6,361 | 6,407 | 6,122 | 6,150 | -170 | -2.7% | 1,111,600 |
| 2024/03/12 | 6,442 | 6,450 | 6,225 | 6,320 | -187 | -2.9% | 1,025,500 |
| 2024/03/11 | 6,462 | 6,573 | 6,300 | 6,507 | +31 | +0.5% | 1,668,800 |
| 2024/03/08 | 7,249 | 7,344 | 6,385 | 6,476 | -623 | -8.8% | 4,412,100 |
| 2024/03/07 | 6,948 | 7,154 | 6,948 | 7,099 | +158 | +2.3% | 623,700 |
| 2024/03/06 | 6,948 | 7,064 | 6,925 | 6,941 | ±0 | ±0% | 536,900 |
| 2024/03/05 | 6,881 | 7,075 | 6,786 | 6,941 | -38 | -0.5% | 705,800 |
| 2024/03/04 | 6,998 | 7,012 | 6,903 | 6,979 | +20 | +0.3% | 504,600 |
| 2024/03/01 | 6,970 | 7,035 | 6,912 | 6,959 | -36 | -0.5% | 787,100 |
| 2024/02/29 | 7,142 | 7,165 | 6,969 | 6,995 | -132 | -1.9% | 1,727,500 |
| 2024/02/28 | 7,100 | 7,178 | 7,075 | 7,127 | -37 | -0.5% | 627,700 |
| 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 |
251～
300
件表示中 / 3691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 | 148,300円 | +13.9% | +12.6% | 1.15% | 10.82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 | 178,700円 | +3.1% | +0.5% | 2.35% | 17.84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 | 148,100円 | +12.2% | -3.1% | 3.51% | 16.54倍 | 1.66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 | 197,200円 | +0.1% | -67.9% | 2.33% | 18.05倍 | 1.13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 | 255,200円 | +4.8% | +44.6% | 3.92% | 11.92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
