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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,292.5 | 1,348.5 | 1,290.5 | 1,335 | +20.5 | +1.6% | 2,741,600 |
| 2025/04/03 | 1,261 | 1,314.5 | 1,254.5 | 1,314.5 | +10 | +0.8% | 2,234,300 |
| 2025/04/02 | 1,327.5 | 1,329 | 1,301 | 1,304.5 | -25 | -1.9% | 2,081,400 |
| 2025/04/01 | 1,344 | 1,356.5 | 1,329 | 1,329.5 | -18 | -1.3% | 3,906,000 |
| 2025/03/31 | 1,387 | 1,389.5 | 1,347.5 | 1,347.5 | -69.5 | -4.9% | 3,945,900 |
| 2025/03/28 | 1,440 | 1,441.5 | 1,407.5 | 1,417 | -40 | -2.7% | 2,403,200 |
| 2025/03/27 | 1,445 | 1,463.5 | 1,442 | 1,457 | -2.5 | -0.2% | 2,627,700 |
| 2025/03/26 | 1,514 | 1,514 | 1,458 | 1,459.5 | -56 | -3.7% | 2,822,300 |
| 2025/03/25 | 1,518.5 | 1,533.5 | 1,506 | 1,515.5 | -7 | -0.5% | 1,480,000 |
| 2025/03/24 | 1,511 | 1,535 | 1,498 | 1,522.5 | +9.5 | +0.6% | 1,676,600 |
| 2025/03/21 | 1,508 | 1,553.5 | 1,495.5 | 1,513 | +12.5 | +0.8% | 4,108,800 |
| 2025/03/19 | 1,482 | 1,507.5 | 1,482 | 1,500.5 | +18.5 | +1.2% | 2,521,100 |
| 2025/03/18 | 1,480 | 1,490.5 | 1,473 | 1,482 | +12 | +0.8% | 1,552,900 |
| 2025/03/17 | 1,472 | 1,501 | 1,469 | 1,470 | +5.5 | +0.4% | 1,884,600 |
| 2025/03/14 | 1,468.5 | 1,484.5 | 1,459 | 1,464.5 | -23 | -1.5% | 2,542,400 |
| 2025/03/13 | 1,475 | 1,496 | 1,461.5 | 1,487.5 | -6 | -0.4% | 2,233,100 |
| 2025/03/12 | 1,395 | 1,495 | 1,383 | 1,493.5 | +68.5 | +4.8% | 3,810,700 |
| 2025/03/11 | 1,475.5 | 1,495 | 1,425 | 1,425 | -73 | -4.9% | 4,824,600 |
| 2025/03/10 | 1,516 | 1,551.5 | 1,493 | 1,498 | -11 | -0.7% | 4,280,400 |
| 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 |
1～
50
件表示中 / 3673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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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 |
| ＳＧＨＤ | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11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 | 255,500円 | +4.8% | +44.6% | 3.91% | 12.02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 |
| ＪＲ九州 | 371,000円 | +4.9% | +15.9% | 2.51% | 13.72倍 | 1.30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
