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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,395 | 1,416 | 1,389 | 1,399.5 | +6.5 | +0.5% | 1,667,700 |
| 2025/01/20 | 1,398.5 | 1,408.5 | 1,389 | 1,393 | -4 | -0.3% | 2,216,900 |
| 2025/01/17 | 1,412 | 1,417 | 1,389 | 1,397 | -19.5 | -1.4% | 2,595,300 |
| 2025/01/16 | 1,405.5 | 1,440.5 | 1,403 | 1,416.5 | +7 | +0.5% | 1,955,200 |
| 2025/01/15 | 1,425 | 1,445 | 1,405.5 | 1,409.5 | -9 | -0.6% | 2,751,300 |
| 2025/01/14 | 1,397.5 | 1,439.5 | 1,390.5 | 1,418.5 | +4 | +0.3% | 2,867,300 |
| 2025/01/10 | 1,423 | 1,428 | 1,397 | 1,414.5 | +0.5 | ±0% | 2,447,100 |
| 2025/01/09 | 1,424.5 | 1,424.5 | 1,404.5 | 1,414 | +1 | +0.1% | 1,925,100 |
| 2025/01/08 | 1,438 | 1,445 | 1,412 | 1,413 | -16.5 | -1.2% | 1,726,700 |
| 2025/01/07 | 1,407 | 1,438 | 1,394.5 | 1,429.5 | +29.5 | +2.1% | 1,601,200 |
| 2025/01/06 | 1,420 | 1,442.5 | 1,383.5 | 1,400 | -18.5 | -1.3% | 2,306,500 |
| 2024/12/30 | 1,450 | 1,461 | 1,411.5 | 1,418.5 | -18 | -1.3% | 2,258,400 |
| 2024/12/27 | 1,407 | 1,438.5 | 1,400 | 1,436.5 | -2,784.5 | -66% | 1,870,100 |
| 2024/12/26 | 4,199 | 4,246 | 4,190 | 4,221 | +34 | +0.8% | 470,900 |
| 2024/12/25 | 4,210 | 4,223 | 4,161 | 4,187 | -25 | -0.6% | 513,300 |
| 2024/12/24 | 4,233 | 4,260 | 4,191 | 4,212 | -17 | -0.4% | 407,300 |
| 2024/12/23 | 4,217 | 4,248 | 4,196 | 4,229 | +53 | +1.3% | 695,100 |
| 2024/12/20 | 4,117 | 4,212 | 4,101 | 4,176 | +83 | +2% | 1,658,900 |
| 2024/12/19 | 4,082 | 4,136 | 4,058 | 4,093 | -19 | -0.5% | 1,038,100 |
| 2024/12/18 | 4,202 | 4,215 | 4,112 | 4,112 | -69 | -1.7% | 934,600 |
| 2024/12/17 | 4,021 | 4,196 | 4,017 | 4,181 | +164 | +4.1% | 1,247,300 |
| 2024/12/16 | 4,119 | 4,136 | 4,008 | 4,017 | -102 | -2.5% | 853,800 |
| 2024/12/13 | 4,154 | 4,186 | 4,102 | 4,119 | -68 | -1.6% | 878,100 |
| 2024/12/12 | 4,241 | 4,255 | 4,181 | 4,187 | -24 | -0.6% | 731,200 |
| 2024/12/11 | 4,300 | 4,304 | 4,182 | 4,211 | -44 | -1% | 918,600 |
| 2024/12/10 | 4,252 | 4,274 | 4,219 | 4,255 | +30 | +0.7% | 942,500 |
| 2024/12/09 | 4,270 | 4,302 | 4,211 | 4,225 | -64 | -1.5% | 874,200 |
| 2024/12/06 | 4,252 | 4,332 | 4,247 | 4,289 | +54 | +1.3% | 734,400 |
| 2024/12/05 | 4,300 | 4,311 | 4,230 | 4,235 | -90 | -2.1% | 1,030,900 |
| 2024/12/04 | 4,430 | 4,433 | 4,270 | 4,325 | -172 | -3.8% | 1,487,500 |
| 2024/12/03 | 4,482 | 4,551 | 4,431 | 4,497 | -26 | -0.6% | 1,211,700 |
| 2024/12/02 | 4,470 | 4,539 | 4,415 | 4,523 | +32 | +0.7% | 1,382,800 |
| 2024/11/29 | 4,505 | 4,592 | 4,468 | 4,491 | -73 | -1.6% | 1,293,400 |
| 2024/11/28 | 4,497 | 4,626 | 4,433 | 4,564 | -77 | -1.7% | 2,280,600 |
| 2024/11/27 | 4,508 | 4,764 | 4,495 | 4,641 | +222 | +5% | 5,967,400 |
| 2024/11/26 | 4,370 | 4,532 | 4,339 | 4,419 | +49 | +1.1% | 4,426,600 |
| 2024/11/25 | 3,950 | 4,538 | 3,949 | 4,370 | +531 | +13.8% | 17,950,100 |
| 2024/11/22 | 3,869 | 3,888 | 3,816 | 3,839 | -4 | -0.1% | 1,334,800 |
| 2024/11/21 | 3,863 | 3,906 | 3,818 | 3,843 | -56 | -1.4% | 1,273,800 |
| 2024/11/20 | 4,093 | 4,107 | 3,891 | 3,899 | -148 | -3.7% | 1,223,600 |
| 2024/11/19 | 4,012 | 4,052 | 3,990 | 4,047 | -1 | ±0% | 1,114,900 |
| 2024/11/18 | 4,004 | 4,048 | 3,971 | 4,048 | +16 | +0.4% | 726,800 |
| 2024/11/15 | 3,973 | 4,055 | 3,956 | 4,032 | +83 | +2.1% | 962,500 |
| 2024/11/14 | 4,111 | 4,115 | 3,936 | 3,949 | -162 | -3.9% | 1,386,300 |
| 2024/11/13 | 4,201 | 4,225 | 4,100 | 4,111 | -125 | -3% | 1,006,500 |
| 2024/11/12 | 4,333 | 4,334 | 4,215 | 4,236 | -81 | -1.9% | 1,068,200 |
| 2024/11/11 | 4,191 | 4,330 | 4,171 | 4,317 | +76 | +1.8% | 1,219,300 |
| 2024/11/08 | 4,205 | 4,272 | 4,191 | 4,241 | +166 | +4.1% | 1,594,900 |
| 2024/11/07 | 4,075 | 4,211 | 4,070 | 4,075 | +31 | +0.8% | 1,787,200 |
| 2024/11/06 | 4,115 | 4,142 | 4,028 | 4,044 | -6 | -0.1% | 1,097,800 |
51～
100
件表示中 / 3673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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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 | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11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 | 255,500円 | +4.8% | +44.6% | 3.91% | 12.02倍 | 0.77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 | 371,000円 | +4.9% | +15.9% | 2.51% | 13.72倍 | 1.30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
