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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 4,040 | 4,040 | 3,940 | 3,965 | -75 | -1.9% | 486,100 |
| 2022/10/12 | 4,030 | 4,105 | 3,985 | 4,040 | +55 | +1.4% | 559,600 |
| 2022/10/11 | 4,025 | 4,085 | 3,945 | 3,985 | -35 | -0.9% | 749,300 |
| 2022/10/07 | 3,935 | 4,025 | 3,910 | 4,020 | +60 | +1.5% | 365,800 |
| 2022/10/06 | 3,945 | 3,995 | 3,925 | 3,960 | ±0 | ±0% | 419,800 |
| 2022/10/05 | 4,000 | 4,020 | 3,950 | 3,960 | -20 | -0.5% | 477,500 |
| 2022/10/04 | 3,940 | 4,025 | 3,910 | 3,980 | +95 | +2.4% | 495,300 |
| 2022/10/03 | 3,890 | 3,890 | 3,780 | 3,885 | -55 | -1.4% | 497,100 |
| 2022/09/30 | 3,930 | 3,980 | 3,910 | 3,940 | -50 | -1.3% | 721,300 |
| 2022/09/29 | 3,875 | 3,995 | 3,840 | 3,990 | +100 | +2.6% | 655,800 |
| 2022/09/28 | 3,945 | 3,970 | 3,830 | 3,890 | -90 | -2.3% | 727,100 |
| 2022/09/27 | 3,940 | 3,990 | 3,875 | 3,980 | +30 | +0.8% | 403,000 |
| 2022/09/26 | 4,020 | 4,040 | 3,945 | 3,950 | -45 | -1.1% | 590,200 |
| 2022/09/22 | 3,970 | 4,005 | 3,925 | 3,995 | ±0 | ±0% | 493,000 |
| 2022/09/21 | 4,035 | 4,045 | 3,985 | 3,995 | -85 | -2.1% | 461,000 |
| 2022/09/20 | 4,095 | 4,095 | 4,030 | 4,080 | +5 | +0.1% | 406,300 |
| 2022/09/16 | 4,030 | 4,090 | 4,025 | 4,075 | +40 | +1% | 741,500 |
| 2022/09/15 | 3,980 | 4,045 | 3,950 | 4,035 | +60 | +1.5% | 408,300 |
| 2022/09/14 | 3,925 | 4,015 | 3,925 | 3,975 | -40 | -1% | 466,100 |
| 2022/09/13 | 3,925 | 4,040 | 3,915 | 4,015 | +85 | +2.2% | 462,900 |
| 2022/09/12 | 3,855 | 3,940 | 3,835 | 3,930 | +135 | +3.6% | 467,400 |
| 2022/09/09 | 3,810 | 3,835 | 3,775 | 3,795 | +40 | +1.1% | 737,500 |
| 2022/09/08 | 3,720 | 3,780 | 3,705 | 3,755 | +70 | +1.9% | 575,700 |
| 2022/09/07 | 3,670 | 3,690 | 3,620 | 3,685 | -10 | -0.3% | 622,700 |
| 2022/09/06 | 3,700 | 3,745 | 3,655 | 3,695 | -25 | -0.7% | 378,500 |
| 2022/09/05 | 3,820 | 3,820 | 3,710 | 3,720 | -105 | -2.7% | 323,700 |
| 2022/09/02 | 3,840 | 3,850 | 3,810 | 3,825 | -5 | -0.1% | 290,600 |
| 2022/09/01 | 3,840 | 3,850 | 3,800 | 3,830 | -70 | -1.8% | 529,300 |
| 2022/08/31 | 3,745 | 3,910 | 3,735 | 3,900 | +140 | +3.7% | 846,300 |
| 2022/08/30 | 3,705 | 3,780 | 3,695 | 3,760 | +70 | +1.9% | 370,100 |
| 2022/08/29 | 3,690 | 3,695 | 3,650 | 3,690 | -55 | -1.5% | 1,074,300 |
| 2022/08/26 | 3,755 | 3,780 | 3,730 | 3,745 | -35 | -0.9% | 356,800 |
| 2022/08/25 | 3,775 | 3,795 | 3,750 | 3,780 | -30 | -0.8% | 301,800 |
| 2022/08/24 | 3,840 | 3,860 | 3,755 | 3,810 | -45 | -1.2% | 456,600 |
| 2022/08/23 | 3,855 | 3,885 | 3,835 | 3,855 | -10 | -0.3% | 415,600 |
| 2022/08/22 | 3,860 | 3,875 | 3,840 | 3,865 | -25 | -0.6% | 226,900 |
| 2022/08/19 | 3,865 | 3,890 | 3,840 | 3,890 | +55 | +1.4% | 327,600 |
| 2022/08/18 | 3,840 | 3,910 | 3,805 | 3,835 | -40 | -1% | 303,400 |
| 2022/08/17 | 3,865 | 3,885 | 3,825 | 3,875 | +5 | +0.1% | 408,100 |
| 2022/08/16 | 3,875 | 3,890 | 3,845 | 3,870 | +20 | +0.5% | 523,100 |
| 2022/08/15 | 3,880 | 3,885 | 3,800 | 3,850 | -45 | -1.2% | 513,100 |
| 2022/08/12 | 3,910 | 3,915 | 3,815 | 3,895 | +55 | +1.4% | 593,300 |
| 2022/08/10 | 3,845 | 3,860 | 3,805 | 3,840 | +35 | +0.9% | 364,500 |
| 2022/08/09 | 3,785 | 3,825 | 3,775 | 3,805 | +35 | +0.9% | 326,700 |
| 2022/08/08 | 3,765 | 3,790 | 3,745 | 3,770 | -25 | -0.7% | 283,200 |
| 2022/08/05 | 3,780 | 3,815 | 3,755 | 3,795 | +20 | +0.5% | 282,200 |
| 2022/08/04 | 3,800 | 3,835 | 3,755 | 3,775 | -10 | -0.3% | 367,600 |
| 2022/08/03 | 3,805 | 3,885 | 3,725 | 3,785 | +15 | +0.4% | 586,100 |
| 2022/08/02 | 3,805 | 3,825 | 3,745 | 3,770 | -15 | -0.4% | 591,400 |
| 2022/08/01 | 3,690 | 3,800 | 3,635 | 3,785 | +155 | +4.3% | 512,500 |
701～
750
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 | 137,600円 | +3.9% | -16.1% | 1.31% | 15.61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 | 247,200円 | +6.7% | +104.2% | 1.86% | 32.62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 | 320,200円 | +0.9% | +15.6% | 3.12% | 19.80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 | 174,800円 | +0.5% | +1.0% | 2.86% | 17.24倍 | 1.26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 | 408,700円 | +6.4% | +10.6% | 2.81% | 12.29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
