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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 5,500 | 5,556 | 5,470 | 5,556 | +86 | +1.6% | 1,004,400 |
| 2023/06/02 | 5,370 | 5,490 | 5,310 | 5,470 | +110 | +2.1% | 802,700 |
| 2023/06/01 | 5,350 | 5,420 | 5,290 | 5,360 | +10 | +0.2% | 556,100 |
| 2023/05/31 | 5,360 | 5,410 | 5,310 | 5,350 | -80 | -1.5% | 1,434,800 |
| 2023/05/30 | 5,400 | 5,440 | 5,360 | 5,430 | +40 | +0.7% | 448,600 |
| 2023/05/29 | 5,410 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 497,600 |
| 2023/05/26 | 5,230 | 5,400 | 5,180 | 5,380 | +220 | +4.3% | 609,700 |
| 2023/05/25 | 5,120 | 5,230 | 5,110 | 5,160 | -10 | -0.2% | 569,700 |
| 2023/05/24 | 5,330 | 5,360 | 5,130 | 5,170 | -200 | -3.7% | 701,400 |
| 2023/05/23 | 5,430 | 5,480 | 5,340 | 5,370 | -60 | -1.1% | 670,000 |
| 2023/05/22 | 5,240 | 5,430 | 5,230 | 5,430 | +190 | +3.6% | 607,500 |
| 2023/05/19 | 5,380 | 5,380 | 5,220 | 5,240 | -130 | -2.4% | 625,900 |
| 2023/05/18 | 5,480 | 5,500 | 5,360 | 5,370 | -60 | -1.1% | 637,800 |
| 2023/05/17 | 5,320 | 5,430 | 5,310 | 5,430 | +140 | +2.6% | 550,500 |
| 2023/05/16 | 5,340 | 5,340 | 5,250 | 5,290 | -20 | -0.4% | 540,200 |
| 2023/05/15 | 5,230 | 5,340 | 5,180 | 5,310 | +110 | +2.1% | 609,600 |
| 2023/05/12 | 5,090 | 5,230 | 5,010 | 5,200 | +190 | +3.8% | 946,200 |
| 2023/05/11 | 5,010 | 5,030 | 4,975 | 5,010 | -10 | -0.2% | 527,700 |
| 2023/05/10 | 5,030 | 5,040 | 4,970 | 5,020 | ±0 | ±0% | 548,300 |
| 2023/05/09 | 5,040 | 5,060 | 4,995 | 5,020 | -30 | -0.6% | 687,900 |
| 2023/05/08 | 5,050 | 5,140 | 5,020 | 5,050 | +20 | +0.4% | 597,900 |
| 2023/05/02 | 5,050 | 5,050 | 4,975 | 5,030 | ±0 | ±0% | 526,900 |
| 2023/05/01 | 4,910 | 5,040 | 4,905 | 5,030 | +235 | +4.9% | 822,100 |
| 2023/04/28 | 4,775 | 4,800 | 4,715 | 4,795 | +100 | +2.1% | 713,800 |
| 2023/04/27 | 4,720 | 4,730 | 4,675 | 4,695 | -20 | -0.4% | 531,900 |
| 2023/04/26 | 4,680 | 4,735 | 4,640 | 4,715 | +20 | +0.4% | 478,700 |
| 2023/04/25 | 4,720 | 4,775 | 4,680 | 4,695 | -15 | -0.3% | 433,300 |
| 2023/04/24 | 4,725 | 4,785 | 4,690 | 4,710 | +20 | +0.4% | 610,500 |
| 2023/04/21 | 4,685 | 4,705 | 4,655 | 4,690 | +5 | +0.1% | 422,700 |
| 2023/04/20 | 4,665 | 4,735 | 4,645 | 4,685 | +5 | +0.1% | 754,200 |
| 2023/04/19 | 4,590 | 4,695 | 4,590 | 4,680 | +115 | +2.5% | 928,900 |
| 2023/04/18 | 4,520 | 4,565 | 4,485 | 4,565 | +45 | +1% | 487,400 |
| 2023/04/17 | 4,500 | 4,550 | 4,475 | 4,520 | +20 | +0.4% | 547,200 |
| 2023/04/14 | 4,510 | 4,510 | 4,440 | 4,500 | -5 | -0.1% | 802,100 |
| 2023/04/13 | 4,485 | 4,505 | 4,445 | 4,505 | -5 | -0.1% | 561,700 |
| 2023/04/12 | 4,540 | 4,560 | 4,455 | 4,510 | -15 | -0.3% | 650,200 |
| 2023/04/11 | 4,515 | 4,550 | 4,450 | 4,525 | +25 | +0.6% | 926,700 |
| 2023/04/10 | 4,405 | 4,540 | 4,400 | 4,500 | +135 | +3.1% | 945,500 |
| 2023/04/07 | 4,300 | 4,375 | 4,285 | 4,365 | +80 | +1.9% | 589,800 |
| 2023/04/06 | 4,250 | 4,315 | 4,245 | 4,285 | +25 | +0.6% | 746,000 |
| 2023/04/05 | 4,315 | 4,315 | 4,240 | 4,260 | -55 | -1.3% | 513,600 |
| 2023/04/04 | 4,235 | 4,315 | 4,215 | 4,315 | +115 | +2.7% | 718,000 |
| 2023/04/03 | 4,135 | 4,200 | 4,105 | 4,200 | +125 | +3.1% | 591,600 |
| 2023/03/31 | 4,095 | 4,100 | 4,005 | 4,075 | +5 | +0.1% | 829,600 |
| 2023/03/30 | 4,030 | 4,085 | 4,005 | 4,070 | +25 | +0.6% | 629,200 |
| 2023/03/29 | 4,000 | 4,055 | 3,985 | 4,045 | +70 | +1.8% | 788,300 |
| 2023/03/28 | 4,000 | 4,010 | 3,960 | 3,975 | -15 | -0.4% | 428,000 |
| 2023/03/27 | 3,940 | 3,995 | 3,935 | 3,990 | +80 | +2% | 358,000 |
| 2023/03/24 | 3,875 | 3,920 | 3,840 | 3,910 | +10 | +0.3% | 388,600 |
| 2023/03/23 | 3,895 | 3,910 | 3,870 | 3,900 | ±0 | ±0% | 236,900 |
451～
500
件表示中 / 3674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 | 126,000円 | +13.9% | +12.6% | 1.35% | 9.19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 |
| ＳＧＨＤ | 148,900円 | +12.2% | -3.1% | 3.49% | 16.63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 | 183,800円 | +0.1% | -67.9% | 2.50% | 16.82倍 | 1.06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 | 242,100円 | +4.8% | +44.6% | 4.13% | 11.39倍 | 0.73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 | 349,700円 | +4.9% | +15.9% | 2.66% | 12.93倍 | 1.23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
