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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 5,010 | 5,030 | 4,975 | 5,010 | -10 | -0.2% | 527,700 |
| 2023/05/10 | 5,030 | 5,040 | 4,970 | 5,020 | ±0 | ±0% | 548,300 |
| 2023/05/09 | 5,040 | 5,060 | 4,995 | 5,020 | -30 | -0.6% | 687,900 |
| 2023/05/08 | 5,050 | 5,140 | 5,020 | 5,050 | +20 | +0.4% | 597,900 |
| 2023/05/02 | 5,050 | 5,050 | 4,975 | 5,030 | ±0 | ±0% | 526,900 |
| 2023/05/01 | 4,910 | 5,040 | 4,905 | 5,030 | +235 | +4.9% | 822,100 |
| 2023/04/28 | 4,775 | 4,800 | 4,715 | 4,795 | +100 | +2.1% | 713,800 |
| 2023/04/27 | 4,720 | 4,730 | 4,675 | 4,695 | -20 | -0.4% | 531,900 |
| 2023/04/26 | 4,680 | 4,735 | 4,640 | 4,715 | +20 | +0.4% | 478,700 |
| 2023/04/25 | 4,720 | 4,775 | 4,680 | 4,695 | -15 | -0.3% | 433,300 |
| 2023/04/24 | 4,725 | 4,785 | 4,690 | 4,710 | +20 | +0.4% | 610,500 |
| 2023/04/21 | 4,685 | 4,705 | 4,655 | 4,690 | +5 | +0.1% | 422,700 |
| 2023/04/20 | 4,665 | 4,735 | 4,645 | 4,685 | +5 | +0.1% | 754,200 |
| 2023/04/19 | 4,590 | 4,695 | 4,590 | 4,680 | +115 | +2.5% | 928,900 |
| 2023/04/18 | 4,520 | 4,565 | 4,485 | 4,565 | +45 | +1% | 487,400 |
| 2023/04/17 | 4,500 | 4,550 | 4,475 | 4,520 | +20 | +0.4% | 547,200 |
| 2023/04/14 | 4,510 | 4,510 | 4,440 | 4,500 | -5 | -0.1% | 802,100 |
| 2023/04/13 | 4,485 | 4,505 | 4,445 | 4,505 | -5 | -0.1% | 561,700 |
| 2023/04/12 | 4,540 | 4,560 | 4,455 | 4,510 | -15 | -0.3% | 650,200 |
| 2023/04/11 | 4,515 | 4,550 | 4,450 | 4,525 | +25 | +0.6% | 926,700 |
| 2023/04/10 | 4,405 | 4,540 | 4,400 | 4,500 | +135 | +3.1% | 945,500 |
| 2023/04/07 | 4,300 | 4,375 | 4,285 | 4,365 | +80 | +1.9% | 589,800 |
| 2023/04/06 | 4,250 | 4,315 | 4,245 | 4,285 | +25 | +0.6% | 746,000 |
| 2023/04/05 | 4,315 | 4,315 | 4,240 | 4,260 | -55 | -1.3% | 513,600 |
| 2023/04/04 | 4,235 | 4,315 | 4,215 | 4,315 | +115 | +2.7% | 718,000 |
| 2023/04/03 | 4,135 | 4,200 | 4,105 | 4,200 | +125 | +3.1% | 591,600 |
| 2023/03/31 | 4,095 | 4,100 | 4,005 | 4,075 | +5 | +0.1% | 829,600 |
| 2023/03/30 | 4,030 | 4,085 | 4,005 | 4,070 | +25 | +0.6% | 629,200 |
| 2023/03/29 | 4,000 | 4,055 | 3,985 | 4,045 | +70 | +1.8% | 788,300 |
| 2023/03/28 | 4,000 | 4,010 | 3,960 | 3,975 | -15 | -0.4% | 428,000 |
| 2023/03/27 | 3,940 | 3,995 | 3,935 | 3,990 | +80 | +2% | 358,000 |
| 2023/03/24 | 3,875 | 3,920 | 3,840 | 3,910 | +10 | +0.3% | 388,600 |
| 2023/03/23 | 3,895 | 3,910 | 3,870 | 3,900 | ±0 | ±0% | 236,900 |
| 2023/03/22 | 3,860 | 3,930 | 3,860 | 3,900 | +65 | +1.7% | 338,400 |
| 2023/03/20 | 3,940 | 3,940 | 3,830 | 3,835 | -95 | -2.4% | 311,200 |
| 2023/03/17 | 3,860 | 3,950 | 3,850 | 3,930 | +110 | +2.9% | 442,700 |
| 2023/03/16 | 3,840 | 3,840 | 3,770 | 3,820 | -65 | -1.7% | 399,300 |
| 2023/03/15 | 3,945 | 3,960 | 3,860 | 3,885 | -75 | -1.9% | 541,500 |
| 2023/03/14 | 3,955 | 3,995 | 3,915 | 3,960 | -30 | -0.8% | 524,600 |
| 2023/03/13 | 4,010 | 4,030 | 3,925 | 3,990 | -25 | -0.6% | 379,000 |
| 2023/03/10 | 4,060 | 4,060 | 4,000 | 4,015 | -20 | -0.5% | 972,500 |
| 2023/03/09 | 3,995 | 4,035 | 3,990 | 4,035 | +45 | +1.1% | 606,200 |
| 2023/03/08 | 3,950 | 4,000 | 3,930 | 3,990 | +40 | +1% | 506,700 |
| 2023/03/07 | 3,935 | 3,950 | 3,920 | 3,950 | +20 | +0.5% | 380,400 |
| 2023/03/06 | 3,950 | 3,965 | 3,895 | 3,930 | +10 | +0.3% | 511,900 |
| 2023/03/03 | 3,935 | 3,935 | 3,905 | 3,920 | +10 | +0.3% | 457,100 |
| 2023/03/02 | 3,920 | 3,925 | 3,890 | 3,910 | +10 | +0.3% | 358,300 |
| 2023/03/01 | 3,900 | 3,915 | 3,855 | 3,900 | -35 | -0.9% | 344,400 |
| 2023/02/28 | 3,875 | 3,960 | 3,865 | 3,935 | +75 | +1.9% | 674,200 |
| 2023/02/27 | 3,835 | 3,870 | 3,830 | 3,860 | +15 | +0.4% | 265,000 |
251～
300
件表示中 / 3457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 | 582,000円 | +13.9% | +12.6% | 0.62% | 20.13倍 | 2.09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 | 162,400円 | +4.8% | +6.8% | 3.20% | 15.75倍 | 1.76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 | 400,800円 | +7.8% | -5.9% | 1.50% | 13.75倍 | 0.98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 | 224,000円 | +2.4% | -18.6% | 1.34% | 25.94倍 | 1.58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 |
| ＮＸＨＤ | 750,100円 | +11.7% | +29.1% | 4.00% | 11.96倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
