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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 2,930 | 3,030 | 2,925 | 3,020 | +45 | +1.5% | 468,400 |
| 2022/01/19 | 2,951 | 3,015 | 2,951 | 2,975 | -30 | -1% | 575,400 |
| 2022/01/18 | 3,050 | 3,070 | 3,005 | 3,005 | -15 | -0.5% | 396,500 |
| 2022/01/17 | 3,015 | 3,045 | 3,010 | 3,020 | +58 | +2% | 324,600 |
| 2022/01/14 | 2,957 | 2,977 | 2,933 | 2,962 | -43 | -1.4% | 496,200 |
| 2022/01/13 | 3,055 | 3,060 | 3,000 | 3,005 | -45 | -1.5% | 408,900 |
| 2022/01/12 | 3,040 | 3,075 | 3,025 | 3,050 | +45 | +1.5% | 387,200 |
| 2022/01/11 | 3,015 | 3,045 | 2,972 | 3,005 | +8 | +0.3% | 498,900 |
| 2022/01/07 | 3,015 | 3,045 | 2,981 | 2,997 | -8 | -0.3% | 678,600 |
| 2022/01/06 | 3,120 | 3,120 | 3,005 | 3,005 | -155 | -4.9% | 694,700 |
| 2022/01/05 | 3,185 | 3,205 | 3,150 | 3,160 | +5 | +0.2% | 482,900 |
| 2022/01/04 | 3,115 | 3,180 | 3,080 | 3,155 | +45 | +1.4% | 530,800 |
| 2021/12/30 | 3,125 | 3,145 | 3,090 | 3,110 | -65 | -2% | 491,400 |
| 2021/12/29 | 3,145 | 3,185 | 3,145 | 3,175 | +30 | +1% | 272,400 |
| 2021/12/28 | 3,150 | 3,185 | 3,125 | 3,145 | +5 | +0.2% | 247,400 |
| 2021/12/27 | 3,105 | 3,150 | 3,100 | 3,140 | +20 | +0.6% | 223,200 |
| 2021/12/24 | 3,160 | 3,180 | 3,120 | 3,120 | -10 | -0.3% | 201,200 |
| 2021/12/23 | 3,150 | 3,150 | 3,105 | 3,130 | +30 | +1% | 280,200 |
| 2021/12/22 | 3,130 | 3,130 | 3,095 | 3,100 | +5 | +0.2% | 288,700 |
| 2021/12/21 | 3,070 | 3,115 | 3,060 | 3,095 | +70 | +2.3% | 264,400 |
| 2021/12/20 | 3,090 | 3,105 | 3,025 | 3,025 | -40 | -1.3% | 398,200 |
| 2021/12/17 | 3,120 | 3,150 | 3,040 | 3,065 | -115 | -3.6% | 593,400 |
| 2021/12/16 | 3,155 | 3,185 | 3,140 | 3,180 | +75 | +2.4% | 347,000 |
| 2021/12/15 | 3,095 | 3,145 | 3,090 | 3,105 | -10 | -0.3% | 260,000 |
| 2021/12/14 | 3,110 | 3,140 | 3,080 | 3,115 | -45 | -1.4% | 315,000 |
| 2021/12/13 | 3,190 | 3,235 | 3,150 | 3,160 | ±0 | ±0% | 246,100 |
| 2021/12/10 | 3,170 | 3,195 | 3,145 | 3,160 | -20 | -0.6% | 490,200 |
| 2021/12/09 | 3,175 | 3,235 | 3,175 | 3,180 | -15 | -0.5% | 374,300 |
| 2021/12/08 | 3,220 | 3,250 | 3,175 | 3,195 | -15 | -0.5% | 467,400 |
| 2021/12/07 | 3,160 | 3,225 | 3,125 | 3,210 | +100 | +3.2% | 656,900 |
| 2021/12/06 | 3,095 | 3,145 | 3,085 | 3,110 | -30 | -1% | 373,000 |
| 2021/12/03 | 3,075 | 3,145 | 3,065 | 3,140 | +135 | +4.5% | 484,000 |
| 2021/12/02 | 3,000 | 3,030 | 2,971 | 3,005 | -55 | -1.8% | 844,800 |
| 2021/12/01 | 3,070 | 3,095 | 3,000 | 3,060 | -50 | -1.6% | 653,500 |
| 2021/11/30 | 3,155 | 3,240 | 3,100 | 3,110 | +15 | +0.5% | 1,339,400 |
| 2021/11/29 | 3,260 | 3,265 | 3,075 | 3,095 | -255 | -7.6% | 1,274,200 |
| 2021/11/26 | 3,540 | 3,545 | 3,335 | 3,350 | -215 | -6% | 732,700 |
| 2021/11/25 | 3,565 | 3,575 | 3,520 | 3,565 | -15 | -0.4% | 585,600 |
| 2021/11/24 | 3,700 | 3,700 | 3,575 | 3,580 | -5 | -0.1% | 466,900 |
| 2021/11/22 | 3,540 | 3,590 | 3,510 | 3,585 | +10 | +0.3% | 255,100 |
| 2021/11/19 | 3,615 | 3,635 | 3,540 | 3,575 | -25 | -0.7% | 319,700 |
| 2021/11/18 | 3,605 | 3,635 | 3,545 | 3,600 | -35 | -1% | 335,200 |
| 2021/11/17 | 3,640 | 3,670 | 3,615 | 3,635 | ±0 | ±0% | 384,900 |
| 2021/11/16 | 3,630 | 3,660 | 3,600 | 3,635 | +20 | +0.6% | 367,900 |
| 2021/11/15 | 3,550 | 3,635 | 3,550 | 3,615 | +85 | +2.4% | 430,200 |
| 2021/11/12 | 3,560 | 3,575 | 3,500 | 3,530 | -70 | -1.9% | 900,600 |
| 2021/11/11 | 3,535 | 3,605 | 3,535 | 3,600 | +60 | +1.7% | 446,800 |
| 2021/11/10 | 3,675 | 3,680 | 3,535 | 3,540 | -160 | -4.3% | 691,800 |
| 2021/11/09 | 3,735 | 3,760 | 3,695 | 3,700 | -40 | -1.1% | 375,700 |
| 2021/11/08 | 3,700 | 3,755 | 3,675 | 3,740 | +105 | +2.9% | 440,600 |
701～
750
件表示中 / 3589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 | 464,100円 | +13.9% | +12.6% | 0.78% | 16.09倍 | 1.60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 |
| 西武ＨＤ | 313,000円 | +3.4% | -7.0% | 0.96% | 10.26倍 | 2.14倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| ＳＧＨＤ | 146,100円 | +11.6% | +0.2% | 3.56% | 15.23倍 | 1.63倍 |
|
中核の佐川急便は宅配便２位、国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| ＮＸＨＤ | 756,700円 | +14.8% | +1.3% | 3.96% | 16.38倍 | 0.78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 | 174,600円 | -1.6% | -75.3% | 2.63% | 119.75倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
