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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 5,407 | 5,527 | 5,388 | 5,499 | +117 | +2.2% | 537,500 |
| 2023/10/26 | 5,359 | 5,416 | 5,342 | 5,382 | -44 | -0.8% | 488,200 |
| 2023/10/25 | 5,361 | 5,480 | 5,353 | 5,426 | +14 | +0.3% | 464,500 |
| 2023/10/24 | 5,356 | 5,438 | 5,295 | 5,412 | +30 | +0.6% | 578,700 |
| 2023/10/23 | 5,530 | 5,534 | 5,334 | 5,382 | -159 | -2.9% | 928,700 |
| 2023/10/20 | 5,583 | 5,583 | 5,501 | 5,541 | -19 | -0.3% | 1,214,500 |
| 2023/10/19 | 5,470 | 5,629 | 5,436 | 5,560 | +60 | +1.1% | 1,925,900 |
| 2023/10/18 | 5,324 | 5,537 | 5,273 | 5,500 | +396 | +7.8% | 2,609,400 |
| 2023/10/17 | 5,145 | 5,208 | 5,074 | 5,104 | +5 | +0.1% | 391,400 |
| 2023/10/16 | 5,203 | 5,203 | 5,074 | 5,099 | -190 | -3.6% | 423,600 |
| 2023/10/13 | 5,221 | 5,355 | 5,221 | 5,289 | -17 | -0.3% | 613,500 |
| 2023/10/12 | 5,265 | 5,312 | 5,203 | 5,306 | +54 | +1% | 483,000 |
| 2023/10/11 | 5,251 | 5,302 | 5,201 | 5,252 | +3 | +0.1% | 474,400 |
| 2023/10/10 | 5,225 | 5,277 | 5,184 | 5,249 | +80 | +1.5% | 388,400 |
| 2023/10/06 | 5,124 | 5,241 | 5,124 | 5,169 | +119 | +2.4% | 661,900 |
| 2023/10/05 | 4,926 | 5,059 | 4,906 | 5,050 | +131 | +2.7% | 612,100 |
| 2023/10/04 | 4,969 | 5,032 | 4,898 | 4,919 | -91 | -1.8% | 612,500 |
| 2023/10/03 | 5,077 | 5,077 | 4,978 | 5,010 | -117 | -2.3% | 478,300 |
| 2023/10/02 | 5,208 | 5,298 | 5,126 | 5,127 | -53 | -1% | 400,900 |
| 2023/09/29 | 5,260 | 5,260 | 5,125 | 5,180 | -6 | -0.1% | 894,800 |
| 2023/09/28 | 5,250 | 5,272 | 5,130 | 5,186 | -99 | -1.9% | 665,300 |
| 2023/09/27 | 5,349 | 5,351 | 5,223 | 5,285 | -137 | -2.5% | 906,100 |
| 2023/09/26 | 5,501 | 5,512 | 5,393 | 5,422 | -77 | -1.4% | 400,000 |
| 2023/09/25 | 5,466 | 5,524 | 5,427 | 5,499 | +41 | +0.8% | 327,900 |
| 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 |
351～
400
件表示中 / 3674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 | 126,000円 | +13.9% | +12.6% | 1.35% | 9.19倍 | 1.29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 | 148,900円 | +12.2% | -3.1% | 3.49% | 16.63倍 | 1.66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 | 183,800円 | +0.1% | -67.9% | 2.50% | 16.82倍 | 1.06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 | 242,100円 | +4.8% | +44.6% | 4.13% | 11.39倍 | 0.73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 | 349,700円 | +4.9% | +15.9% | 2.66% | 12.93倍 | 1.23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
