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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 3,725 | 3,760 | 3,690 | 3,710 | +25 | +0.7% | 554,600 |
| 2021/06/09 | 3,700 | 3,735 | 3,685 | 3,685 | -5 | -0.1% | 341,500 |
| 2021/06/08 | 3,685 | 3,725 | 3,665 | 3,690 | ±0 | ±0% | 377,100 |
| 2021/06/07 | 3,700 | 3,715 | 3,640 | 3,690 | -40 | -1.1% | 412,100 |
| 2021/06/04 | 3,670 | 3,750 | 3,660 | 3,730 | +70 | +1.9% | 732,300 |
| 2021/06/03 | 3,580 | 3,700 | 3,580 | 3,660 | +100 | +2.8% | 853,700 |
| 2021/06/02 | 3,375 | 3,580 | 3,375 | 3,560 | +190 | +5.6% | 601,500 |
| 2021/06/01 | 3,425 | 3,450 | 3,350 | 3,370 | -5 | -0.1% | 318,500 |
| 2021/05/31 | 3,495 | 3,505 | 3,370 | 3,375 | -135 | -3.8% | 454,800 |
| 2021/05/28 | 3,470 | 3,530 | 3,465 | 3,510 | +105 | +3.1% | 567,500 |
| 2021/05/27 | 3,460 | 3,480 | 3,390 | 3,405 | -20 | -0.6% | 1,188,000 |
| 2021/05/26 | 3,285 | 3,435 | 3,285 | 3,425 | +170 | +5.2% | 678,100 |
| 2021/05/25 | 3,275 | 3,285 | 3,240 | 3,255 | +10 | +0.3% | 329,200 |
| 2021/05/24 | 3,220 | 3,265 | 3,205 | 3,245 | +25 | +0.8% | 509,300 |
| 2021/05/21 | 3,255 | 3,265 | 3,205 | 3,220 | -20 | -0.6% | 384,200 |
| 2021/05/20 | 3,230 | 3,285 | 3,225 | 3,240 | +20 | +0.6% | 458,900 |
| 2021/05/19 | 3,210 | 3,235 | 3,195 | 3,220 | -25 | -0.8% | 388,500 |
| 2021/05/18 | 3,210 | 3,265 | 3,200 | 3,245 | +40 | +1.2% | 566,600 |
| 2021/05/17 | 3,230 | 3,265 | 3,185 | 3,205 | -10 | -0.3% | 325,700 |
| 2021/05/14 | 3,120 | 3,230 | 3,120 | 3,215 | +125 | +4% | 620,800 |
| 2021/05/13 | 3,160 | 3,175 | 3,080 | 3,090 | -70 | -2.2% | 393,200 |
| 2021/05/12 | 3,190 | 3,220 | 3,130 | 3,160 | -60 | -1.9% | 452,900 |
| 2021/05/11 | 3,260 | 3,290 | 3,210 | 3,220 | -100 | -3% | 369,400 |
| 2021/05/10 | 3,310 | 3,380 | 3,305 | 3,320 | +25 | +0.8% | 606,200 |
| 2021/05/07 | 3,350 | 3,355 | 3,270 | 3,295 | -60 | -1.8% | 553,300 |
| 2021/05/06 | 3,415 | 3,500 | 3,350 | 3,355 | -55 | -1.6% | 804,200 |
| 2021/04/30 | 3,340 | 3,470 | 3,340 | 3,410 | +55 | +1.6% | 488,400 |
| 2021/04/28 | 3,430 | 3,435 | 3,350 | 3,355 | -95 | -2.8% | 432,700 |
| 2021/04/27 | 3,455 | 3,470 | 3,415 | 3,450 | -20 | -0.6% | 378,900 |
| 2021/04/26 | 3,410 | 3,495 | 3,380 | 3,470 | +100 | +3% | 390,200 |
| 2021/04/23 | 3,305 | 3,375 | 3,285 | 3,370 | +55 | +1.7% | 268,100 |
| 2021/04/22 | 3,270 | 3,335 | 3,245 | 3,315 | +70 | +2.2% | 236,300 |
| 2021/04/21 | 3,275 | 3,280 | 3,220 | 3,245 | -70 | -2.1% | 499,700 |
| 2021/04/20 | 3,370 | 3,370 | 3,295 | 3,315 | -80 | -2.4% | 595,000 |
| 2021/04/19 | 3,500 | 3,510 | 3,390 | 3,395 | -110 | -3.1% | 334,700 |
| 2021/04/16 | 3,525 | 3,525 | 3,450 | 3,505 | +15 | +0.4% | 218,300 |
| 2021/04/15 | 3,500 | 3,550 | 3,490 | 3,490 | +10 | +0.3% | 252,100 |
| 2021/04/14 | 3,405 | 3,490 | 3,385 | 3,480 | +70 | +2.1% | 349,900 |
| 2021/04/13 | 3,475 | 3,475 | 3,410 | 3,410 | -70 | -2% | 276,400 |
| 2021/04/12 | 3,515 | 3,540 | 3,480 | 3,480 | -35 | -1% | 233,100 |
| 2021/04/09 | 3,465 | 3,535 | 3,445 | 3,515 | +50 | +1.4% | 407,900 |
| 2021/04/08 | 3,580 | 3,580 | 3,460 | 3,465 | -85 | -2.4% | 390,400 |
| 2021/04/07 | 3,640 | 3,645 | 3,545 | 3,550 | -65 | -1.8% | 442,200 |
| 2021/04/06 | 3,700 | 3,710 | 3,600 | 3,615 | -80 | -2.2% | 336,800 |
| 2021/04/05 | 3,700 | 3,720 | 3,675 | 3,695 | +35 | +1% | 286,700 |
| 2021/04/02 | 3,650 | 3,680 | 3,635 | 3,660 | +35 | +1% | 175,900 |
| 2021/04/01 | 3,615 | 3,655 | 3,590 | 3,625 | +5 | +0.1% | 258,500 |
| 2021/03/31 | 3,695 | 3,700 | 3,620 | 3,620 | -85 | -2.3% | 397,400 |
| 2021/03/30 | 3,725 | 3,755 | 3,675 | 3,705 | -10 | -0.3% | 364,000 |
| 2021/03/29 | 3,725 | 3,765 | 3,665 | 3,715 | +30 | +0.8% | 801,000 |
851～
900
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
