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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/07 | 6,685 | 6,906 | 6,669 | 6,900 | +198 | +3% | 747,200 |
| 2024/02/06 | 6,662 | 6,778 | 6,662 | 6,702 | -34 | -0.5% | 503,800 |
| 2024/02/05 | 6,786 | 6,813 | 6,606 | 6,736 | -8 | -0.1% | 654,800 |
| 2024/02/02 | 6,850 | 6,850 | 6,738 | 6,744 | -29 | -0.4% | 402,400 |
| 2024/02/01 | 6,746 | 6,909 | 6,688 | 6,773 | +75 | +1.1% | 509,300 |
| 2024/01/31 | 6,600 | 6,718 | 6,578 | 6,698 | +33 | +0.5% | 427,600 |
| 2024/01/30 | 6,777 | 6,817 | 6,664 | 6,665 | -111 | -1.6% | 432,900 |
| 2024/01/29 | 6,748 | 6,831 | 6,717 | 6,776 | +28 | +0.4% | 528,800 |
| 2024/01/26 | 6,773 | 6,845 | 6,720 | 6,748 | -30 | -0.4% | 403,500 |
| 2024/01/25 | 6,755 | 6,836 | 6,752 | 6,778 | +37 | +0.5% | 426,200 |
| 2024/01/24 | 6,901 | 6,911 | 6,705 | 6,741 | -182 | -2.6% | 631,400 |
| 2024/01/23 | 7,032 | 7,071 | 6,902 | 6,923 | -132 | -1.9% | 446,500 |
| 2024/01/22 | 6,938 | 7,057 | 6,861 | 7,055 | +70 | +1% | 480,300 |
| 2024/01/19 | 7,099 | 7,123 | 6,926 | 6,985 | -105 | -1.5% | 620,900 |
| 2024/01/18 | 7,200 | 7,241 | 7,085 | 7,090 | -140 | -1.9% | 495,800 |
| 2024/01/17 | 7,350 | 7,380 | 7,201 | 7,230 | -26 | -0.4% | 572,700 |
| 2024/01/16 | 7,250 | 7,352 | 7,186 | 7,256 | -13 | -0.2% | 525,900 |
| 2024/01/15 | 7,135 | 7,288 | 7,077 | 7,269 | +84 | +1.2% | 373,600 |
| 2024/01/12 | 7,208 | 7,256 | 7,100 | 7,185 | +127 | +1.8% | 819,300 |
| 2024/01/11 | 7,084 | 7,117 | 6,990 | 7,058 | +16 | +0.2% | 630,100 |
301～
350
件表示中 / 3721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 | 135,800円 | +3.9% | -16.1% | 1.33% | 15.40倍 | 1.29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 | 278,600円 | +4.8% | +44.6% | 3.59% | 12.71倍 | 0.82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 | 200,200円 | +6.7% | +104.2% | 2.30% | 26.42倍 | 1.08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 | 164,200円 | +0.5% | +1.0% | 3.05% | 16.19倍 | 1.19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 | 375,300円 | +6.4% | +10.6% | 3.06% | 11.28倍 | 1.26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
