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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 5,441 | 5,534 | 5,423 | 5,458 | -12 | -0.2% | 437,300 |
| 2023/09/21 | 5,693 | 5,693 | 5,451 | 5,470 | -259 | -4.5% | 653,600 |
| 2023/09/20 | 5,743 | 5,773 | 5,694 | 5,729 | +7 | +0.1% | 395,900 |
| 2023/09/19 | 5,780 | 5,804 | 5,665 | 5,722 | -115 | -2% | 517,800 |
| 2023/09/15 | 5,830 | 5,893 | 5,780 | 5,837 | +63 | +1.1% | 667,700 |
| 2023/09/14 | 5,790 | 5,817 | 5,702 | 5,774 | +18 | +0.3% | 482,900 |
| 2023/09/13 | 5,700 | 5,799 | 5,699 | 5,756 | +88 | +1.6% | 334,800 |
| 2023/09/12 | 5,604 | 5,675 | 5,604 | 5,668 | +98 | +1.8% | 253,500 |
| 2023/09/11 | 5,618 | 5,690 | 5,554 | 5,570 | -1 | ±0% | 257,900 |
| 2023/09/08 | 5,736 | 5,736 | 5,546 | 5,571 | -147 | -2.6% | 576,300 |
| 2023/09/07 | 5,605 | 5,728 | 5,585 | 5,718 | +101 | +1.8% | 571,900 |
| 2023/09/06 | 5,620 | 5,660 | 5,580 | 5,617 | -13 | -0.2% | 340,500 |
| 2023/09/05 | 5,546 | 5,630 | 5,536 | 5,630 | +59 | +1.1% | 310,800 |
| 2023/09/04 | 5,602 | 5,602 | 5,537 | 5,571 | -21 | -0.4% | 334,600 |
| 2023/09/01 | 5,545 | 5,617 | 5,520 | 5,592 | +14 | +0.3% | 354,100 |
| 2023/08/31 | 5,498 | 5,639 | 5,482 | 5,578 | +94 | +1.7% | 871,000 |
| 2023/08/30 | 5,490 | 5,518 | 5,456 | 5,484 | -13 | -0.2% | 420,800 |
| 2023/08/29 | 5,440 | 5,520 | 5,428 | 5,497 | +92 | +1.7% | 359,200 |
| 2023/08/28 | 5,400 | 5,424 | 5,304 | 5,405 | -2 | ±0% | 496,700 |
| 2023/08/25 | 5,421 | 5,467 | 5,407 | 5,407 | -76 | -1.4% | 315,700 |
| 2023/08/24 | 5,490 | 5,513 | 5,469 | 5,483 | -20 | -0.4% | 284,400 |
| 2023/08/23 | 5,442 | 5,544 | 5,442 | 5,503 | +36 | +0.7% | 274,200 |
| 2023/08/22 | 5,519 | 5,519 | 5,439 | 5,467 | -65 | -1.2% | 297,700 |
| 2023/08/21 | 5,566 | 5,605 | 5,496 | 5,532 | +28 | +0.5% | 297,300 |
| 2023/08/18 | 5,550 | 5,577 | 5,482 | 5,504 | -112 | -2% | 383,300 |
| 2023/08/17 | 5,700 | 5,723 | 5,591 | 5,616 | -62 | -1.1% | 398,000 |
| 2023/08/16 | 5,685 | 5,723 | 5,653 | 5,678 | -75 | -1.3% | 318,000 |
| 2023/08/15 | 5,744 | 5,790 | 5,706 | 5,753 | +98 | +1.7% | 364,000 |
| 2023/08/14 | 5,853 | 5,893 | 5,648 | 5,655 | -176 | -3% | 401,800 |
| 2023/08/10 | 5,710 | 5,857 | 5,655 | 5,831 | +177 | +3.1% | 713,100 |
| 2023/08/09 | 5,580 | 5,660 | 5,536 | 5,654 | +75 | +1.3% | 462,500 |
| 2023/08/08 | 5,515 | 5,603 | 5,509 | 5,579 | +99 | +1.8% | 590,400 |
| 2023/08/07 | 5,469 | 5,492 | 5,382 | 5,480 | -28 | -0.5% | 618,700 |
| 2023/08/04 | 5,601 | 5,607 | 5,486 | 5,508 | -117 | -2.1% | 761,200 |
| 2023/08/03 | 5,631 | 5,721 | 5,607 | 5,625 | -45 | -0.8% | 733,900 |
| 2023/08/02 | 5,887 | 5,890 | 5,622 | 5,670 | -256 | -4.3% | 858,700 |
| 2023/08/01 | 5,779 | 5,989 | 5,700 | 5,926 | +26 | +0.4% | 768,000 |
| 2023/07/31 | 5,913 | 6,044 | 5,880 | 5,900 | +73 | +1.3% | 875,800 |
| 2023/07/28 | 5,774 | 5,852 | 5,637 | 5,827 | -47 | -0.8% | 907,100 |
| 2023/07/27 | 5,830 | 5,900 | 5,804 | 5,874 | +54 | +0.9% | 382,500 |
| 2023/07/26 | 5,791 | 5,832 | 5,755 | 5,820 | +13 | +0.2% | 325,400 |
| 2023/07/25 | 5,835 | 5,874 | 5,752 | 5,807 | -21 | -0.4% | 327,300 |
| 2023/07/24 | 5,874 | 5,901 | 5,828 | 5,828 | -14 | -0.2% | 283,800 |
| 2023/07/21 | 5,852 | 5,889 | 5,817 | 5,842 | +27 | +0.5% | 291,700 |
| 2023/07/20 | 5,826 | 5,850 | 5,750 | 5,815 | -2 | ±0% | 335,200 |
| 2023/07/19 | 5,773 | 5,822 | 5,748 | 5,817 | +134 | +2.4% | 511,400 |
| 2023/07/18 | 5,603 | 5,725 | 5,578 | 5,683 | +51 | +0.9% | 765,500 |
| 2023/07/14 | 5,786 | 5,845 | 5,632 | 5,632 | -159 | -2.7% | 660,200 |
| 2023/07/13 | 5,804 | 5,810 | 5,695 | 5,791 | -27 | -0.5% | 429,200 |
| 2023/07/12 | 5,930 | 5,974 | 5,800 | 5,818 | -56 | -1% | 423,700 |
151～
200
件表示中 / 3450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 | 587,500円 | +13.9% | +12.6% | 0.61% | 20.32倍 | 2.11倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
| ＳＧＨＤ | 163,700円 | +4.8% | +6.8% | 3.18% | 15.87倍 | 1.77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 |
| 阪急阪神 | 402,300円 | +2.8% | +17.6% | 1.37% | 15.12倍 | 1.01倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 西武ＨＤ | 236,400円 | +8.1% | +73.8% | 1.06% | 20.93倍 | 1.74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 |
| 近鉄ＧＨＤ | 388,900円 | +4.3% | -0.8% | 1.29% | 17.61倍 | 1.55倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム
