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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,360 | 1,371.5 | 1,350.5 | 1,371.5 | -8 | -0.6% | 2,000,300 |
| 2025/08/20 | 1,340 | 1,387.5 | 1,330 | 1,379.5 | +52.5 | +4% | 3,357,000 |
| 2025/08/19 | 1,307.5 | 1,327.5 | 1,307.5 | 1,327 | +14 | +1.1% | 2,058,300 |
| 2025/08/18 | 1,309.5 | 1,326.5 | 1,307.5 | 1,313 | +3.5 | +0.3% | 2,138,600 |
| 2025/08/15 | 1,286 | 1,309.5 | 1,285 | 1,309.5 | +24.5 | +1.9% | 1,923,900 |
| 2025/08/14 | 1,288 | 1,288.5 | 1,267.5 | 1,285 | -2.5 | -0.2% | 2,087,000 |
| 2025/08/13 | 1,290.5 | 1,298 | 1,278.5 | 1,287.5 | -4.5 | -0.3% | 2,922,600 |
| 2025/08/12 | 1,286.5 | 1,308.5 | 1,280 | 1,292 | +2.5 | +0.2% | 3,440,900 |
| 2025/08/08 | 1,279.5 | 1,296 | 1,274 | 1,289.5 | +5.5 | +0.4% | 2,747,000 |
| 2025/08/07 | 1,274 | 1,296.5 | 1,260.5 | 1,284 | +12 | +0.9% | 2,664,100 |
| 2025/08/06 | 1,274 | 1,283 | 1,266.5 | 1,272 | +3.5 | +0.3% | 2,158,200 |
| 2025/08/05 | 1,266.5 | 1,285 | 1,261.5 | 1,268.5 | -1 | -0.1% | 1,500,500 |
| 2025/08/04 | 1,261.5 | 1,293 | 1,258 | 1,269.5 | -4 | -0.3% | 1,760,000 |
| 2025/08/01 | 1,257.5 | 1,276.5 | 1,252.5 | 1,273.5 | -2 | -0.2% | 2,442,600 |
| 2025/07/31 | 1,265.5 | 1,275.5 | 1,256.5 | 1,275.5 | +17 | +1.4% | 2,539,300 |
| 2025/07/30 | 1,265 | 1,270 | 1,255.5 | 1,258.5 | -3 | -0.2% | 1,696,000 |
| 2025/07/29 | 1,265 | 1,270 | 1,252 | 1,261.5 | -4.5 | -0.4% | 2,216,300 |
| 2025/07/28 | 1,270 | 1,279 | 1,256 | 1,266 | +5.5 | +0.4% | 2,337,600 |
| 2025/07/25 | 1,285 | 1,295 | 1,260.5 | 1,260.5 | -14 | -1.1% | 2,404,100 |
| 2025/07/24 | 1,282.5 | 1,285 | 1,269 | 1,274.5 | -0.5 | ±0% | 2,321,100 |
| 2025/07/23 | 1,265.5 | 1,284 | 1,258.5 | 1,275 | +19.5 | +1.6% | 2,478,000 |
| 2025/07/22 | 1,260.5 | 1,275 | 1,245.5 | 1,255.5 | -3 | -0.2% | 2,108,300 |
| 2025/07/18 | 1,259 | 1,270.5 | 1,256.5 | 1,258.5 | -5 | -0.4% | 1,915,500 |
| 2025/07/17 | 1,233.5 | 1,269 | 1,233.5 | 1,263.5 | +28 | +2.3% | 2,040,600 |
| 2025/07/16 | 1,230 | 1,243 | 1,226 | 1,235.5 | +5.5 | +0.4% | 2,260,100 |
| 2025/07/15 | 1,248.5 | 1,249 | 1,230 | 1,230 | -16.5 | -1.3% | 1,910,800 |
| 2025/07/14 | 1,255 | 1,258 | 1,242 | 1,246.5 | -11.5 | -0.9% | 1,814,400 |
| 2025/07/11 | 1,260 | 1,273 | 1,254 | 1,258 | -3.5 | -0.3% | 2,594,900 |
| 2025/07/10 | 1,284.5 | 1,287.5 | 1,257 | 1,261.5 | -32 | -2.5% | 2,398,100 |
| 2025/07/09 | 1,292.5 | 1,298 | 1,283.5 | 1,293.5 | +1 | +0.1% | 1,535,800 |
| 2025/07/08 | 1,283 | 1,300.5 | 1,279.5 | 1,292.5 | +13.5 | +1.1% | 2,172,700 |
| 2025/07/07 | 1,272.5 | 1,281.5 | 1,270 | 1,279 | ±0 | ±0% | 1,385,000 |
| 2025/07/04 | 1,293.5 | 1,295.5 | 1,272.5 | 1,279 | -24 | -1.8% | 2,202,800 |
| 2025/07/03 | 1,301.5 | 1,312.5 | 1,296.5 | 1,303 | -4 | -0.3% | 2,301,000 |
| 2025/07/02 | 1,308 | 1,323 | 1,303.5 | 1,307 | +2 | +0.2% | 1,863,200 |
| 2025/07/01 | 1,344.5 | 1,350 | 1,294 | 1,305 | -46.5 | -3.4% | 2,077,700 |
| 2025/06/30 | 1,371.5 | 1,375 | 1,351.5 | 1,351.5 | -15 | -1.1% | 1,472,300 |
| 2025/06/27 | 1,363.5 | 1,372 | 1,357.5 | 1,366.5 | +7.5 | +0.6% | 1,024,700 |
| 2025/06/26 | 1,351 | 1,359 | 1,338 | 1,359 | +8 | +0.6% | 1,275,600 |
| 2025/06/25 | 1,347.5 | 1,357 | 1,337 | 1,351 | -1.5 | -0.1% | 1,773,200 |
| 2025/06/24 | 1,363.5 | 1,364 | 1,344 | 1,352.5 | -4 | -0.3% | 1,660,200 |
| 2025/06/23 | 1,343.5 | 1,362 | 1,337 | 1,356.5 | -2.5 | -0.2% | 1,136,700 |
| 2025/06/20 | 1,363 | 1,364.5 | 1,346.5 | 1,359 | -11 | -0.8% | 2,243,800 |
| 2025/06/19 | 1,379.5 | 1,399 | 1,368 | 1,370 | -3 | -0.2% | 1,436,600 |
| 2025/06/18 | 1,367.5 | 1,377.5 | 1,360 | 1,373 | -8 | -0.6% | 1,125,300 |
| 2025/06/17 | 1,352 | 1,387 | 1,351.5 | 1,381 | +22.5 | +1.7% | 1,431,500 |
| 2025/06/16 | 1,370 | 1,376 | 1,351 | 1,358.5 | -11.5 | -0.8% | 1,279,200 |
| 2025/06/13 | 1,386.5 | 1,386.5 | 1,366 | 1,370 | -7 | -0.5% | 1,625,100 |
| 2025/06/12 | 1,390 | 1,396.5 | 1,371 | 1,377 | -17.5 | -1.3% | 1,489,200 |
| 2025/06/11 | 1,399.5 | 1,399.5 | 1,378 | 1,394.5 | +3 | +0.2% | 1,630,100 |
1～
50
件表示中 / 3767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 | 137,100円 | +3.9% | -16.1% | 1.31% | 15.55倍 | 1.30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 |
| ヤマトＨＤ | 246,400円 | +6.7% | +104.2% | 1.87% | 32.51倍 | 1.32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 | 319,200円 | +0.9% | +15.6% | 3.13% | 19.74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 |
| 小田急 | 175,800円 | +0.5% | +1.0% | 2.84% | 17.34倍 | 1.27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 | 408,100円 | +6.4% | +10.6% | 2.82% | 12.27倍 | 1.37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
