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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,056 | 4,110 | 4,015 | 4,050 | -6 | -0.1% | 1,032,000 |
| 2024/11/01 | 4,132 | 4,242 | 4,056 | 4,056 | +64 | +1.6% | 2,138,400 |
| 2024/10/31 | 3,930 | 4,028 | 3,896 | 3,992 | +72 | +1.8% | 1,329,500 |
| 2024/10/30 | 3,910 | 3,964 | 3,862 | 3,920 | +10 | +0.3% | 2,364,200 |
| 2024/10/29 | 3,899 | 3,921 | 3,863 | 3,910 | +31 | +0.8% | 857,000 |
| 2024/10/28 | 3,794 | 3,904 | 3,786 | 3,879 | +61 | +1.6% | 896,100 |
| 2024/10/25 | 3,801 | 3,828 | 3,766 | 3,818 | +35 | +0.9% | 977,500 |
| 2024/10/24 | 3,832 | 3,844 | 3,742 | 3,783 | -77 | -2% | 1,027,800 |
| 2024/10/23 | 3,870 | 3,888 | 3,826 | 3,860 | +38 | +1% | 620,500 |
| 2024/10/22 | 3,878 | 3,878 | 3,769 | 3,822 | -63 | -1.6% | 971,500 |
| 2024/10/21 | 3,800 | 3,906 | 3,790 | 3,885 | +91 | +2.4% | 934,900 |
| 2024/10/18 | 3,845 | 3,858 | 3,782 | 3,794 | -24 | -0.6% | 948,400 |
| 2024/10/17 | 3,880 | 3,896 | 3,814 | 3,818 | -69 | -1.8% | 914,100 |
| 2024/10/16 | 3,945 | 3,947 | 3,875 | 3,887 | -73 | -1.8% | 943,300 |
| 2024/10/15 | 3,875 | 3,970 | 3,874 | 3,960 | +103 | +2.7% | 1,250,100 |
| 2024/10/11 | 3,914 | 3,925 | 3,831 | 3,857 | -73 | -1.9% | 1,226,600 |
| 2024/10/10 | 4,063 | 4,090 | 3,930 | 3,930 | -123 | -3% | 933,900 |
| 2024/10/09 | 4,080 | 4,123 | 4,015 | 4,053 | -58 | -1.4% | 882,600 |
| 2024/10/08 | 4,069 | 4,129 | 4,040 | 4,111 | +11 | +0.3% | 940,600 |
| 2024/10/07 | 4,167 | 4,180 | 4,100 | 4,100 | ±0 | ±0% | 1,103,200 |
| 2024/10/04 | 4,130 | 4,149 | 4,080 | 4,100 | -75 | -1.8% | 1,187,900 |
| 2024/10/03 | 4,232 | 4,255 | 4,160 | 4,175 | +13 | +0.3% | 721,300 |
| 2024/10/02 | 4,237 | 4,248 | 4,150 | 4,162 | -124 | -2.9% | 685,700 |
| 2024/10/01 | 4,287 | 4,313 | 4,247 | 4,286 | +17 | +0.4% | 465,600 |
| 2024/09/30 | 4,226 | 4,349 | 4,160 | 4,269 | -167 | -3.8% | 693,600 |
| 2024/09/27 | 4,440 | 4,454 | 4,373 | 4,436 | +48 | +1.1% | 662,200 |
| 2024/09/26 | 4,346 | 4,390 | 4,294 | 4,388 | +54 | +1.2% | 840,900 |
| 2024/09/25 | 4,355 | 4,360 | 4,303 | 4,334 | -16 | -0.4% | 581,100 |
| 2024/09/24 | 4,464 | 4,471 | 4,343 | 4,350 | -65 | -1.5% | 750,700 |
| 2024/09/20 | 4,560 | 4,571 | 4,400 | 4,415 | -124 | -2.7% | 892,700 |
| 2024/09/19 | 4,499 | 4,584 | 4,485 | 4,539 | +82 | +1.8% | 446,100 |
| 2024/09/18 | 4,531 | 4,548 | 4,414 | 4,457 | -67 | -1.5% | 364,500 |
| 2024/09/17 | 4,550 | 4,577 | 4,488 | 4,524 | -8 | -0.2% | 394,700 |
| 2024/09/13 | 4,578 | 4,604 | 4,531 | 4,532 | -88 | -1.9% | 620,600 |
| 2024/09/12 | 4,551 | 4,633 | 4,530 | 4,620 | +123 | +2.7% | 780,200 |
| 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 |
101～
150
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
