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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 5,501 | 5,554 | 5,471 | 5,475 | +2 | ±0% | 874,400 |
| 2024/06/07 | 5,622 | 5,622 | 5,472 | 5,473 | -202 | -3.6% | 518,800 |
| 2024/06/06 | 5,708 | 5,775 | 5,623 | 5,675 | -53 | -0.9% | 445,900 |
| 2024/06/05 | 5,707 | 5,746 | 5,644 | 5,728 | ±0 | ±0% | 425,700 |
| 2024/06/04 | 5,677 | 5,755 | 5,600 | 5,728 | -8 | -0.1% | 589,900 |
| 2024/06/03 | 5,681 | 5,794 | 5,660 | 5,736 | +92 | +1.6% | 622,500 |
| 2024/05/31 | 5,445 | 5,644 | 5,412 | 5,644 | +247 | +4.6% | 1,673,700 |
| 2024/05/30 | 5,404 | 5,439 | 5,302 | 5,397 | -47 | -0.9% | 1,106,500 |
| 2024/05/29 | 5,860 | 5,860 | 5,422 | 5,444 | -405 | -6.9% | 1,494,700 |
| 2024/05/28 | 5,840 | 5,878 | 5,835 | 5,849 | -16 | -0.3% | 554,800 |
| 2024/05/27 | 5,790 | 5,866 | 5,789 | 5,865 | +62 | +1.1% | 350,900 |
| 2024/05/24 | 5,770 | 5,842 | 5,766 | 5,803 | +12 | +0.2% | 399,800 |
| 2024/05/23 | 5,792 | 5,824 | 5,782 | 5,791 | -6 | -0.1% | 279,900 |
| 2024/05/22 | 5,797 | 5,830 | 5,771 | 5,797 | -30 | -0.5% | 443,200 |
| 2024/05/21 | 5,858 | 5,875 | 5,815 | 5,827 | -22 | -0.4% | 340,700 |
| 2024/05/20 | 5,866 | 5,927 | 5,826 | 5,849 | +29 | +0.5% | 467,100 |
| 2024/05/17 | 5,768 | 5,860 | 5,767 | 5,820 | -14 | -0.2% | 311,100 |
| 2024/05/16 | 5,810 | 5,853 | 5,744 | 5,834 | +27 | +0.5% | 461,000 |
| 2024/05/15 | 5,867 | 5,884 | 5,797 | 5,807 | -67 | -1.1% | 799,500 |
| 2024/05/14 | 5,850 | 5,888 | 5,842 | 5,874 | -8 | -0.1% | 368,900 |
| 2024/05/13 | 5,820 | 5,946 | 5,813 | 5,882 | -7 | -0.1% | 452,900 |
| 2024/05/10 | 5,935 | 5,944 | 5,876 | 5,889 | +44 | +0.8% | 376,200 |
| 2024/05/09 | 5,850 | 5,907 | 5,837 | 5,845 | -30 | -0.5% | 359,400 |
| 2024/05/08 | 5,927 | 5,968 | 5,866 | 5,875 | -35 | -0.6% | 619,800 |
| 2024/05/07 | 5,910 | 5,950 | 5,873 | 5,910 | +16 | +0.3% | 539,600 |
| 2024/05/02 | 5,927 | 5,996 | 5,894 | 5,894 | +4 | +0.1% | 613,500 |
| 2024/05/01 | 5,902 | 5,928 | 5,825 | 5,890 | -3 | -0.1% | 528,100 |
| 2024/04/30 | 5,950 | 6,008 | 5,811 | 5,893 | -34 | -0.6% | 1,275,900 |
| 2024/04/26 | 5,825 | 5,970 | 5,825 | 5,927 | +57 | +1% | 874,300 |
| 2024/04/25 | 5,984 | 5,998 | 5,854 | 5,870 | -115 | -1.9% | 824,900 |
| 2024/04/24 | 5,994 | 6,035 | 5,960 | 5,985 | +17 | +0.3% | 498,200 |
| 2024/04/23 | 6,000 | 6,001 | 5,951 | 5,968 | -57 | -0.9% | 380,900 |
| 2024/04/22 | 5,957 | 6,036 | 5,906 | 6,025 | +149 | +2.5% | 690,100 |
| 2024/04/19 | 5,922 | 5,933 | 5,825 | 5,876 | -24 | -0.4% | 646,700 |
| 2024/04/18 | 5,926 | 5,965 | 5,854 | 5,900 | +41 | +0.7% | 455,500 |
| 2024/04/17 | 5,979 | 5,998 | 5,859 | 5,859 | -141 | -2.4% | 689,000 |
| 2024/04/16 | 6,045 | 6,051 | 5,945 | 6,000 | -75 | -1.2% | 513,500 |
| 2024/04/15 | 6,015 | 6,083 | 6,009 | 6,075 | +61 | +1% | 354,800 |
| 2024/04/12 | 6,053 | 6,081 | 5,990 | 6,014 | -37 | -0.6% | 528,700 |
| 2024/04/11 | 6,043 | 6,073 | 5,981 | 6,051 | -52 | -0.9% | 541,500 |
| 2024/04/10 | 6,150 | 6,199 | 6,092 | 6,103 | -57 | -0.9% | 616,300 |
| 2024/04/09 | 6,309 | 6,309 | 6,127 | 6,160 | -119 | -1.9% | 664,400 |
| 2024/04/08 | 6,263 | 6,297 | 6,216 | 6,279 | +17 | +0.3% | 409,200 |
| 2024/04/05 | 6,131 | 6,262 | 6,107 | 6,262 | +76 | +1.2% | 491,700 |
| 2024/04/04 | 6,192 | 6,246 | 6,130 | 6,186 | +83 | +1.4% | 604,100 |
| 2024/04/03 | 6,167 | 6,173 | 6,067 | 6,103 | -82 | -1.3% | 655,100 |
| 2024/04/02 | 6,271 | 6,325 | 6,155 | 6,185 | -79 | -1.3% | 511,600 |
| 2024/04/01 | 6,210 | 6,309 | 6,165 | 6,264 | +105 | +1.7% | 519,700 |
| 2024/03/29 | 6,189 | 6,210 | 6,101 | 6,159 | +25 | +0.4% | 811,600 |
| 2024/03/28 | 6,295 | 6,296 | 6,114 | 6,134 | -215 | -3.4% | 827,700 |
201～
250
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
