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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 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 |
| 2024/01/10 | 6,898 | 7,083 | 6,898 | 7,042 | +222 | +3.3% | 855,200 |
| 2024/01/09 | 6,742 | 6,854 | 6,698 | 6,820 | +79 | +1.2% | 409,100 |
| 2024/01/05 | 6,570 | 6,828 | 6,543 | 6,741 | +198 | +3% | 540,500 |
| 2024/01/04 | 6,524 | 6,589 | 6,508 | 6,543 | -121 | -1.8% | 461,200 |
| 2023/12/29 | 6,565 | 6,666 | 6,565 | 6,664 | +94 | +1.4% | 434,200 |
| 2023/12/28 | 6,556 | 6,616 | 6,530 | 6,570 | -11 | -0.2% | 191,800 |
| 2023/12/27 | 6,590 | 6,625 | 6,544 | 6,581 | +18 | +0.3% | 350,400 |
| 2023/12/26 | 6,614 | 6,614 | 6,499 | 6,563 | +4 | +0.1% | 243,300 |
| 2023/12/25 | 6,650 | 6,677 | 6,530 | 6,559 | -15 | -0.2% | 278,100 |
| 2023/12/22 | 6,556 | 6,610 | 6,527 | 6,574 | +35 | +0.5% | 261,500 |
| 2023/12/21 | 6,487 | 6,598 | 6,451 | 6,539 | +27 | +0.4% | 298,100 |
| 2023/12/20 | 6,440 | 6,585 | 6,431 | 6,512 | +24 | +0.4% | 468,500 |
| 2023/12/19 | 6,415 | 6,500 | 6,397 | 6,488 | -4 | -0.1% | 387,000 |
| 2023/12/18 | 6,450 | 6,492 | 6,301 | 6,492 | -58 | -0.9% | 399,500 |
| 2023/12/15 | 6,571 | 6,581 | 6,503 | 6,550 | -41 | -0.6% | 518,800 |
| 2023/12/14 | 6,699 | 6,723 | 6,536 | 6,591 | -48 | -0.7% | 611,800 |
| 2023/12/13 | 6,640 | 6,710 | 6,590 | 6,639 | +74 | +1.1% | 540,800 |
| 2023/12/12 | 6,600 | 6,658 | 6,550 | 6,565 | -61 | -0.9% | 673,100 |
| 2023/12/11 | 6,398 | 6,683 | 6,385 | 6,626 | +325 | +5.2% | 1,269,000 |
| 2023/12/08 | 6,264 | 6,311 | 6,191 | 6,301 | +69 | +1.1% | 948,700 |
| 2023/12/07 | 6,150 | 6,252 | 6,131 | 6,232 | +44 | +0.7% | 567,900 |
| 2023/12/06 | 6,023 | 6,194 | 6,012 | 6,188 | +162 | +2.7% | 362,600 |
| 2023/12/05 | 5,996 | 6,080 | 5,994 | 6,026 | -9 | -0.1% | 507,300 |
| 2023/12/04 | 6,069 | 6,101 | 5,979 | 6,035 | -107 | -1.7% | 452,600 |
| 2023/12/01 | 6,001 | 6,182 | 6,000 | 6,142 | +182 | +3.1% | 808,400 |
| 2023/11/30 | 5,989 | 5,994 | 5,869 | 5,960 | -97 | -1.6% | 1,163,000 |
| 2023/11/29 | 6,080 | 6,167 | 6,046 | 6,057 | -37 | -0.6% | 246,800 |
| 2023/11/28 | 6,160 | 6,162 | 6,094 | 6,094 | -19 | -0.3% | 334,600 |
| 2023/11/27 | 6,229 | 6,234 | 6,106 | 6,113 | -88 | -1.4% | 447,500 |
| 2023/11/24 | 6,321 | 6,348 | 6,201 | 6,201 | -90 | -1.4% | 433,200 |
301～
350
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
