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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/01 | 5,179 | 5,206 | 5,110 | 5,131 | -45 | -0.9% | 462,000 |
| 2024/06/28 | 5,165 | 5,227 | 5,155 | 5,176 | -10 | -0.2% | 493,500 |
| 2024/06/27 | 5,211 | 5,234 | 5,176 | 5,186 | -39 | -0.7% | 390,700 |
| 2024/06/26 | 5,278 | 5,299 | 5,217 | 5,225 | -23 | -0.4% | 401,000 |
| 2024/06/25 | 5,230 | 5,293 | 5,197 | 5,248 | +102 | +2% | 468,700 |
| 2024/06/24 | 5,161 | 5,232 | 5,143 | 5,146 | +39 | +0.8% | 545,000 |
| 2024/06/21 | 5,180 | 5,260 | 5,106 | 5,107 | -58 | -1.1% | 788,700 |
| 2024/06/20 | 5,285 | 5,285 | 5,090 | 5,165 | -147 | -2.8% | 717,400 |
| 2024/06/19 | 5,364 | 5,491 | 5,305 | 5,312 | -127 | -2.3% | 594,000 |
| 2024/06/18 | 5,382 | 5,508 | 5,382 | 5,439 | +97 | +1.8% | 446,900 |
| 2024/06/17 | 5,335 | 5,399 | 5,327 | 5,342 | -41 | -0.8% | 398,200 |
| 2024/06/14 | 5,380 | 5,435 | 5,327 | 5,383 | -17 | -0.3% | 804,000 |
| 2024/06/13 | 5,420 | 5,455 | 5,330 | 5,400 | -88 | -1.6% | 678,200 |
| 2024/06/12 | 5,510 | 5,510 | 5,420 | 5,488 | +29 | +0.5% | 519,600 |
| 2024/06/11 | 5,460 | 5,519 | 5,409 | 5,459 | -16 | -0.3% | 571,600 |
151～
200
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
