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 |
|---|---|---|---|---|---|---|---|
| 2021/01/13 | 3,370 | 3,375 | 3,310 | 3,350 | +15 | +0.4% | 341,300 |
| 2021/01/12 | 3,350 | 3,385 | 3,315 | 3,335 | +5 | +0.2% | 422,900 |
| 2021/01/08 | 3,325 | 3,330 | 3,250 | 3,330 | +20 | +0.6% | 565,600 |
| 2021/01/07 | 3,340 | 3,375 | 3,295 | 3,310 | +40 | +1.2% | 526,300 |
| 2021/01/06 | 3,255 | 3,285 | 3,230 | 3,270 | -10 | -0.3% | 427,000 |
| 2021/01/05 | 3,325 | 3,370 | 3,275 | 3,280 | -90 | -2.7% | 444,700 |
| 2021/01/04 | 3,460 | 3,465 | 3,325 | 3,370 | -120 | -3.4% | 350,500 |
| 2020/12/30 | 3,545 | 3,545 | 3,470 | 3,490 | -30 | -0.9% | 301,100 |
| 2020/12/29 | 3,420 | 3,520 | 3,420 | 3,520 | +150 | +4.5% | 299,700 |
| 2020/12/28 | 3,420 | 3,425 | 3,340 | 3,370 | -35 | -1% | 471,100 |
| 2020/12/25 | 3,395 | 3,435 | 3,375 | 3,405 | +30 | +0.9% | 193,400 |
| 2020/12/24 | 3,360 | 3,400 | 3,345 | 3,375 | +35 | +1% | 244,900 |
| 2020/12/23 | 3,325 | 3,360 | 3,305 | 3,340 | +40 | +1.2% | 326,000 |
| 2020/12/22 | 3,340 | 3,345 | 3,245 | 3,300 | -95 | -2.8% | 726,400 |
| 2020/12/21 | 3,475 | 3,515 | 3,370 | 3,395 | -75 | -2.2% | 468,300 |
| 2020/12/18 | 3,540 | 3,545 | 3,460 | 3,470 | -105 | -2.9% | 657,500 |
| 2020/12/17 | 3,635 | 3,635 | 3,555 | 3,575 | -85 | -2.3% | 351,800 |
| 2020/12/16 | 3,730 | 3,755 | 3,650 | 3,660 | -65 | -1.7% | 382,000 |
| 2020/12/15 | 3,680 | 3,725 | 3,640 | 3,725 | -20 | -0.5% | 281,300 |
| 2020/12/14 | 3,695 | 3,785 | 3,685 | 3,745 | -20 | -0.5% | 346,100 |
| 2020/12/11 | 3,755 | 3,765 | 3,705 | 3,765 | +5 | +0.1% | 624,900 |
| 2020/12/10 | 3,695 | 3,785 | 3,695 | 3,760 | +120 | +3.3% | 546,600 |
| 2020/12/09 | 3,650 | 3,670 | 3,625 | 3,640 | -10 | -0.3% | 270,100 |
| 2020/12/08 | 3,670 | 3,705 | 3,625 | 3,650 | -35 | -0.9% | 334,400 |
| 2020/12/07 | 3,760 | 3,770 | 3,675 | 3,685 | -20 | -0.5% | 280,500 |
| 2020/12/04 | 3,680 | 3,725 | 3,660 | 3,705 | +35 | +1% | 340,100 |
| 2020/12/03 | 3,635 | 3,725 | 3,620 | 3,670 | +65 | +1.8% | 610,300 |
| 2020/12/02 | 3,575 | 3,655 | 3,555 | 3,605 | +60 | +1.7% | 653,400 |
| 2020/12/01 | 3,570 | 3,585 | 3,510 | 3,545 | +40 | +1.1% | 589,000 |
| 2020/11/30 | 3,560 | 3,565 | 3,505 | 3,505 | -120 | -3.3% | 980,600 |
| 2020/11/27 | 3,650 | 3,660 | 3,605 | 3,625 | -25 | -0.7% | 500,900 |
| 2020/11/26 | 3,630 | 3,670 | 3,605 | 3,650 | -50 | -1.4% | 408,200 |
| 2020/11/25 | 3,815 | 3,835 | 3,700 | 3,700 | -85 | -2.2% | 388,800 |
| 2020/11/24 | 3,740 | 3,815 | 3,740 | 3,785 | +115 | +3.1% | 471,100 |
| 2020/11/20 | 3,710 | 3,720 | 3,660 | 3,670 | -100 | -2.7% | 384,800 |
| 2020/11/19 | 3,720 | 3,780 | 3,685 | 3,770 | +15 | +0.4% | 445,000 |
| 2020/11/18 | 3,780 | 3,790 | 3,720 | 3,755 | -60 | -1.6% | 410,700 |
| 2020/11/17 | 3,800 | 3,820 | 3,750 | 3,815 | +95 | +2.6% | 586,900 |
| 2020/11/16 | 3,635 | 3,740 | 3,620 | 3,720 | +170 | +4.8% | 656,900 |
| 2020/11/13 | 3,665 | 3,665 | 3,515 | 3,550 | -140 | -3.8% | 648,500 |
| 2020/11/12 | 3,660 | 3,705 | 3,610 | 3,690 | -35 | -0.9% | 740,200 |
| 2020/11/11 | 3,695 | 3,735 | 3,665 | 3,725 | +140 | +3.9% | 801,000 |
| 2020/11/10 | 3,610 | 3,645 | 3,510 | 3,585 | +360 | +11.2% | 1,086,300 |
| 2020/11/09 | 3,235 | 3,250 | 3,155 | 3,225 | -5 | -0.2% | 503,000 |
| 2020/11/06 | 3,210 | 3,235 | 3,185 | 3,230 | +25 | +0.8% | 379,900 |
| 2020/11/05 | 3,155 | 3,210 | 3,140 | 3,205 | +5 | +0.2% | 424,800 |
| 2020/11/04 | 3,165 | 3,230 | 3,145 | 3,200 | +85 | +2.7% | 567,300 |
| 2020/11/02 | 2,956 | 3,120 | 2,956 | 3,115 | +200 | +6.9% | 829,300 |
| 2020/10/30 | 3,015 | 3,015 | 2,915 | 2,915 | -90 | -3% | 828,400 |
| 2020/10/29 | 2,984 | 3,020 | 2,965 | 3,005 | -30 | -1% | 360,800 |
951～
1000
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
