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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 7,208 | 7,256 | 7,100 | 7,185 | +127 | +1.8% | 819,300 |
| 2024/01/11 | 7,084 | 7,117 | 6,990 | 7,058 | +16 | +0.2% | 630,100 |
| 2024/01/10 | 6,898 | 7,083 | 6,898 | 7,042 | +222 | +3.3% | 855,200 |
| 2024/01/09 | 6,742 | 6,854 | 6,698 | 6,820 | +79 | +1.2% | 409,100 |
| 2024/01/05 | 6,570 | 6,828 | 6,543 | 6,741 | +198 | +3% | 540,500 |
| 2024/01/04 | 6,524 | 6,589 | 6,508 | 6,543 | -121 | -1.8% | 461,200 |
| 2023/12/29 | 6,565 | 6,666 | 6,565 | 6,664 | +94 | +1.4% | 434,200 |
| 2023/12/28 | 6,556 | 6,616 | 6,530 | 6,570 | -11 | -0.2% | 191,800 |
| 2023/12/27 | 6,590 | 6,625 | 6,544 | 6,581 | +18 | +0.3% | 350,400 |
| 2023/12/26 | 6,614 | 6,614 | 6,499 | 6,563 | +4 | +0.1% | 243,300 |
| 2023/12/25 | 6,650 | 6,677 | 6,530 | 6,559 | -15 | -0.2% | 278,100 |
| 2023/12/22 | 6,556 | 6,610 | 6,527 | 6,574 | +35 | +0.5% | 261,500 |
| 2023/12/21 | 6,487 | 6,598 | 6,451 | 6,539 | +27 | +0.4% | 298,100 |
| 2023/12/20 | 6,440 | 6,585 | 6,431 | 6,512 | +24 | +0.4% | 468,500 |
| 2023/12/19 | 6,415 | 6,500 | 6,397 | 6,488 | -4 | -0.1% | 387,000 |
| 2023/12/18 | 6,450 | 6,492 | 6,301 | 6,492 | -58 | -0.9% | 399,500 |
| 2023/12/15 | 6,571 | 6,581 | 6,503 | 6,550 | -41 | -0.6% | 518,800 |
| 2023/12/14 | 6,699 | 6,723 | 6,536 | 6,591 | -48 | -0.7% | 611,800 |
| 2023/12/13 | 6,640 | 6,710 | 6,590 | 6,639 | +74 | +1.1% | 540,800 |
| 2023/12/12 | 6,600 | 6,658 | 6,550 | 6,565 | -61 | -0.9% | 673,100 |
| 2023/12/11 | 6,398 | 6,683 | 6,385 | 6,626 | +325 | +5.2% | 1,269,000 |
| 2023/12/08 | 6,264 | 6,311 | 6,191 | 6,301 | +69 | +1.1% | 948,700 |
| 2023/12/07 | 6,150 | 6,252 | 6,131 | 6,232 | +44 | +0.7% | 567,900 |
| 2023/12/06 | 6,023 | 6,194 | 6,012 | 6,188 | +162 | +2.7% | 362,600 |
| 2023/12/05 | 5,996 | 6,080 | 5,994 | 6,026 | -9 | -0.1% | 507,300 |
| 2023/12/04 | 6,069 | 6,101 | 5,979 | 6,035 | -107 | -1.7% | 452,600 |
| 2023/12/01 | 6,001 | 6,182 | 6,000 | 6,142 | +182 | +3.1% | 808,400 |
| 2023/11/30 | 5,989 | 5,994 | 5,869 | 5,960 | -97 | -1.6% | 1,163,000 |
| 2023/11/29 | 6,080 | 6,167 | 6,046 | 6,057 | -37 | -0.6% | 246,800 |
| 2023/11/28 | 6,160 | 6,162 | 6,094 | 6,094 | -19 | -0.3% | 334,600 |
| 2023/11/27 | 6,229 | 6,234 | 6,106 | 6,113 | -88 | -1.4% | 447,500 |
| 2023/11/24 | 6,321 | 6,348 | 6,201 | 6,201 | -90 | -1.4% | 433,200 |
| 2023/11/22 | 6,211 | 6,292 | 6,202 | 6,291 | +45 | +0.7% | 327,000 |
| 2023/11/21 | 6,201 | 6,273 | 6,176 | 6,246 | +26 | +0.4% | 377,100 |
| 2023/11/20 | 6,269 | 6,310 | 6,220 | 6,220 | -73 | -1.2% | 517,000 |
| 2023/11/17 | 6,201 | 6,296 | 6,170 | 6,293 | +118 | +1.9% | 541,800 |
| 2023/11/16 | 6,211 | 6,247 | 6,148 | 6,175 | -77 | -1.2% | 426,300 |
| 2023/11/15 | 6,287 | 6,327 | 6,137 | 6,252 | +27 | +0.4% | 732,400 |
| 2023/11/14 | 6,238 | 6,274 | 6,169 | 6,225 | +47 | +0.8% | 482,400 |
| 2023/11/13 | 6,158 | 6,203 | 6,113 | 6,178 | +46 | +0.8% | 306,400 |
| 2023/11/10 | 6,075 | 6,149 | 6,032 | 6,132 | +30 | +0.5% | 427,100 |
| 2023/11/09 | 6,024 | 6,112 | 5,958 | 6,102 | +62 | +1% | 499,600 |
| 2023/11/08 | 6,218 | 6,218 | 5,954 | 6,040 | -178 | -2.9% | 947,400 |
| 2023/11/07 | 6,330 | 6,362 | 6,194 | 6,218 | -111 | -1.8% | 697,100 |
| 2023/11/06 | 6,340 | 6,459 | 6,273 | 6,329 | +67 | +1.1% | 1,359,300 |
| 2023/11/02 | 6,000 | 6,278 | 5,977 | 6,262 | +312 | +5.2% | 1,159,400 |
| 2023/11/01 | 5,707 | 5,971 | 5,685 | 5,950 | +293 | +5.2% | 1,353,700 |
| 2023/10/31 | 5,631 | 5,781 | 5,515 | 5,657 | +120 | +2.2% | 1,144,700 |
| 2023/10/30 | 5,436 | 5,584 | 5,420 | 5,537 | +38 | +0.7% | 679,100 |
| 2023/10/27 | 5,407 | 5,527 | 5,388 | 5,499 | +117 | +2.2% | 537,500 |
301～
350
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
