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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 4,502 | 4,517 | 4,416 | 4,497 | -75 | -1.6% | 773,500 |
| 2024/09/10 | 4,444 | 4,579 | 4,435 | 4,572 | +128 | +2.9% | 619,600 |
| 2024/09/09 | 4,336 | 4,461 | 4,285 | 4,444 | +27 | +0.6% | 622,200 |
| 2024/09/06 | 4,438 | 4,484 | 4,394 | 4,417 | -23 | -0.5% | 721,700 |
| 2024/09/05 | 4,396 | 4,503 | 4,389 | 4,440 | -63 | -1.4% | 690,000 |
| 2024/09/04 | 4,460 | 4,562 | 4,443 | 4,503 | -93 | -2% | 991,000 |
| 2024/09/03 | 4,601 | 4,655 | 4,568 | 4,596 | -11 | -0.2% | 700,300 |
| 2024/09/02 | 4,605 | 4,607 | 4,543 | 4,607 | +6 | +0.1% | 543,900 |
| 2024/08/30 | 4,549 | 4,610 | 4,538 | 4,601 | -13 | -0.3% | 901,300 |
| 2024/08/29 | 4,550 | 4,644 | 4,546 | 4,614 | +95 | +2.1% | 746,300 |
| 2024/08/28 | 4,502 | 4,524 | 4,459 | 4,519 | +6 | +0.1% | 905,200 |
| 2024/08/27 | 4,518 | 4,549 | 4,504 | 4,513 | +13 | +0.3% | 453,900 |
| 2024/08/26 | 4,461 | 4,515 | 4,452 | 4,500 | -9 | -0.2% | 445,300 |
| 2024/08/23 | 4,558 | 4,585 | 4,483 | 4,509 | -11 | -0.2% | 597,700 |
| 2024/08/22 | 4,551 | 4,571 | 4,480 | 4,520 | +1 | ±0% | 564,800 |
| 2024/08/21 | 4,478 | 4,550 | 4,444 | 4,519 | +42 | +0.9% | 899,200 |
| 2024/08/20 | 4,342 | 4,477 | 4,332 | 4,477 | +208 | +4.9% | 927,600 |
| 2024/08/19 | 4,349 | 4,386 | 4,259 | 4,269 | -63 | -1.5% | 570,300 |
| 2024/08/16 | 4,336 | 4,369 | 4,310 | 4,332 | +66 | +1.5% | 517,500 |
| 2024/08/15 | 4,264 | 4,331 | 4,252 | 4,266 | +12 | +0.3% | 616,700 |
| 2024/08/14 | 4,232 | 4,267 | 4,183 | 4,254 | +82 | +2% | 648,300 |
| 2024/08/13 | 4,220 | 4,230 | 4,072 | 4,172 | +16 | +0.4% | 700,500 |
| 2024/08/09 | 4,284 | 4,346 | 4,086 | 4,156 | -118 | -2.8% | 1,085,400 |
| 2024/08/08 | 4,117 | 4,354 | 4,114 | 4,274 | +135 | +3.3% | 787,400 |
| 2024/08/07 | 4,075 | 4,260 | 4,058 | 4,139 | -82 | -1.9% | 845,200 |
| 2024/08/06 | 4,201 | 4,269 | 4,077 | 4,221 | +300 | +7.7% | 1,103,600 |
| 2024/08/05 | 4,000 | 4,201 | 3,831 | 3,921 | -281 | -6.7% | 1,402,800 |
| 2024/08/02 | 4,290 | 4,363 | 4,193 | 4,202 | -160 | -3.7% | 916,300 |
| 2024/08/01 | 4,509 | 4,531 | 4,328 | 4,362 | -137 | -3% | 820,200 |
| 2024/07/31 | 4,562 | 4,602 | 4,355 | 4,499 | -88 | -1.9% | 1,015,000 |
| 2024/07/30 | 4,546 | 4,595 | 4,499 | 4,587 | +16 | +0.4% | 443,200 |
| 2024/07/29 | 4,529 | 4,610 | 4,503 | 4,571 | +49 | +1.1% | 513,300 |
| 2024/07/26 | 4,521 | 4,565 | 4,474 | 4,522 | +1 | ±0% | 590,500 |
| 2024/07/25 | 4,578 | 4,605 | 4,503 | 4,521 | -127 | -2.7% | 868,500 |
| 2024/07/24 | 4,782 | 4,782 | 4,647 | 4,648 | -172 | -3.6% | 601,700 |
| 2024/07/23 | 4,881 | 4,936 | 4,814 | 4,820 | -72 | -1.5% | 420,200 |
| 2024/07/22 | 4,868 | 4,940 | 4,848 | 4,892 | +35 | +0.7% | 519,600 |
| 2024/07/19 | 4,866 | 4,876 | 4,780 | 4,857 | -27 | -0.6% | 759,000 |
| 2024/07/18 | 5,050 | 5,062 | 4,874 | 4,884 | -222 | -4.3% | 1,040,100 |
| 2024/07/17 | 5,190 | 5,203 | 5,102 | 5,106 | -29 | -0.6% | 445,500 |
| 2024/07/16 | 5,260 | 5,294 | 5,122 | 5,135 | -131 | -2.5% | 490,900 |
| 2024/07/12 | 5,219 | 5,338 | 5,202 | 5,266 | +31 | +0.6% | 1,029,700 |
| 2024/07/11 | 5,160 | 5,333 | 5,126 | 5,235 | +78 | +1.5% | 915,700 |
| 2024/07/10 | 5,193 | 5,241 | 5,113 | 5,157 | -41 | -0.8% | 1,000,700 |
| 2024/07/09 | 5,195 | 5,239 | 5,102 | 5,198 | +36 | +0.7% | 1,159,600 |
| 2024/07/08 | 5,192 | 5,259 | 5,139 | 5,162 | -70 | -1.3% | 1,040,600 |
| 2024/07/05 | 5,118 | 5,250 | 5,101 | 5,232 | +144 | +2.8% | 935,100 |
| 2024/07/04 | 5,117 | 5,137 | 5,071 | 5,088 | -30 | -0.6% | 555,900 |
| 2024/07/03 | 5,187 | 5,193 | 5,118 | 5,118 | -50 | -1% | 482,000 |
| 2024/07/02 | 5,091 | 5,189 | 5,071 | 5,168 | +37 | +0.7% | 561,100 |
51～
100
件表示中 / 3588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 | 468,500円 | +13.9% | +12.6% | 0.77% | 16.24倍 | 1.62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 | 316,800円 | +3.4% | -7.0% | 0.95% | 10.39倍 | 2.17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 | 145,600円 | +11.6% | +0.2% | 3.57% | 15.18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 | 754,000円 | +14.8% | +1.3% | 3.98% | 16.32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 | 176,100円 | -1.6% | -75.3% | 2.61% | 120.78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 |
市場注目の銘柄
チャート関連のコラム
