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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 3,745 | 3,845 | 3,735 | 3,845 | +115 | +3.1% | 473,700 |
| 2023/02/22 | 3,810 | 3,815 | 3,705 | 3,730 | -85 | -2.2% | 436,900 |
| 2023/02/21 | 3,845 | 3,865 | 3,810 | 3,815 | -55 | -1.4% | 300,300 |
| 2023/02/20 | 3,810 | 3,880 | 3,810 | 3,870 | +65 | +1.7% | 305,100 |
| 2023/02/17 | 3,820 | 3,830 | 3,780 | 3,805 | -10 | -0.3% | 444,700 |
| 2023/02/16 | 3,815 | 3,860 | 3,805 | 3,815 | +10 | +0.3% | 415,100 |
| 2023/02/15 | 3,790 | 3,825 | 3,770 | 3,805 | -5 | -0.1% | 368,400 |
| 2023/02/14 | 3,790 | 3,815 | 3,770 | 3,810 | +30 | +0.8% | 274,500 |
| 2023/02/13 | 3,765 | 3,785 | 3,730 | 3,780 | +5 | +0.1% | 349,300 |
| 2023/02/10 | 3,845 | 3,850 | 3,770 | 3,775 | -50 | -1.3% | 734,900 |
| 2023/02/09 | 3,775 | 3,830 | 3,770 | 3,825 | +25 | +0.7% | 445,700 |
| 2023/02/08 | 3,740 | 3,800 | 3,740 | 3,800 | +60 | +1.6% | 382,800 |
| 2023/02/07 | 3,765 | 3,785 | 3,740 | 3,740 | -15 | -0.4% | 287,200 |
| 2023/02/06 | 3,710 | 3,770 | 3,710 | 3,755 | +45 | +1.2% | 384,500 |
| 2023/02/03 | 3,695 | 3,725 | 3,660 | 3,710 | +5 | +0.1% | 382,400 |
| 2023/02/02 | 3,725 | 3,765 | 3,690 | 3,705 | -5 | -0.1% | 333,900 |
| 2023/02/01 | 3,775 | 3,810 | 3,705 | 3,710 | -70 | -1.9% | 491,700 |
| 2023/01/31 | 3,765 | 3,795 | 3,750 | 3,780 | +55 | +1.5% | 468,700 |
| 2023/01/30 | 3,750 | 3,780 | 3,725 | 3,725 | -25 | -0.7% | 341,300 |
| 2023/01/27 | 3,785 | 3,785 | 3,740 | 3,750 | -30 | -0.8% | 246,200 |
| 2023/01/26 | 3,800 | 3,815 | 3,765 | 3,780 | +10 | +0.3% | 282,700 |
| 2023/01/25 | 3,750 | 3,795 | 3,730 | 3,770 | +40 | +1.1% | 316,500 |
| 2023/01/24 | 3,650 | 3,745 | 3,645 | 3,730 | +90 | +2.5% | 436,200 |
| 2023/01/23 | 3,630 | 3,655 | 3,595 | 3,640 | +35 | +1% | 347,500 |
| 2023/01/20 | 3,570 | 3,615 | 3,555 | 3,605 | +40 | +1.1% | 282,800 |
| 2023/01/19 | 3,560 | 3,610 | 3,540 | 3,565 | -5 | -0.1% | 327,500 |
| 2023/01/18 | 3,490 | 3,585 | 3,485 | 3,570 | +85 | +2.4% | 338,900 |
| 2023/01/17 | 3,480 | 3,500 | 3,460 | 3,485 | +5 | +0.1% | 249,100 |
| 2023/01/16 | 3,480 | 3,515 | 3,465 | 3,480 | -20 | -0.6% | 322,500 |
| 2023/01/13 | 3,525 | 3,530 | 3,470 | 3,500 | -10 | -0.3% | 437,700 |
| 2023/01/12 | 3,530 | 3,530 | 3,475 | 3,510 | -40 | -1.1% | 422,400 |
| 2023/01/11 | 3,575 | 3,595 | 3,540 | 3,550 | -10 | -0.3% | 369,900 |
| 2023/01/10 | 3,575 | 3,610 | 3,560 | 3,560 | -10 | -0.3% | 361,400 |
| 2023/01/06 | 3,590 | 3,600 | 3,570 | 3,570 | -15 | -0.4% | 224,600 |
| 2023/01/05 | 3,640 | 3,655 | 3,555 | 3,585 | -75 | -2% | 292,000 |
| 2023/01/04 | 3,710 | 3,735 | 3,645 | 3,660 | -95 | -2.5% | 366,200 |
| 2022/12/30 | 3,765 | 3,785 | 3,735 | 3,755 | +5 | +0.1% | 390,900 |
| 2022/12/29 | 3,805 | 3,825 | 3,735 | 3,750 | -50 | -1.3% | 273,000 |
| 2022/12/28 | 3,820 | 3,835 | 3,780 | 3,800 | -30 | -0.8% | 244,900 |
| 2022/12/27 | 3,805 | 3,885 | 3,790 | 3,830 | +95 | +2.5% | 244,500 |
| 2022/12/26 | 3,745 | 3,760 | 3,720 | 3,735 | +15 | +0.4% | 117,800 |
| 2022/12/23 | 3,735 | 3,760 | 3,710 | 3,720 | -50 | -1.3% | 228,200 |
| 2022/12/22 | 3,750 | 3,780 | 3,715 | 3,770 | +10 | +0.3% | 303,700 |
| 2022/12/21 | 3,740 | 3,765 | 3,680 | 3,760 | ±0 | ±0% | 339,500 |
| 2022/12/20 | 3,835 | 3,915 | 3,730 | 3,760 | -35 | -0.9% | 489,200 |
| 2022/12/19 | 3,825 | 3,845 | 3,790 | 3,795 | -55 | -1.4% | 311,800 |
| 2022/12/16 | 3,860 | 3,865 | 3,815 | 3,850 | -35 | -0.9% | 389,000 |
| 2022/12/15 | 3,870 | 3,910 | 3,855 | 3,885 | +35 | +0.9% | 189,300 |
| 2022/12/14 | 3,840 | 3,885 | 3,830 | 3,850 | -15 | -0.4% | 268,600 |
| 2022/12/13 | 3,880 | 3,890 | 3,830 | 3,865 | +15 | +0.4% | 288,800 |
301～
350
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
