京阪ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 3,275 | 3,275 | 3,202 | 3,222 | -17 | -0.5% | 181,300 |
| 2025/04/01 | 3,289 | 3,304 | 3,239 | 3,239 | -17 | -0.5% | 234,800 |
| 2025/03/31 | 3,400 | 3,401 | 3,256 | 3,256 | -160 | -4.7% | 271,100 |
| 2025/03/28 | 3,447 | 3,448 | 3,387 | 3,416 | -51 | -1.5% | 348,100 |
| 2025/03/27 | 3,437 | 3,475 | 3,424 | 3,467 | +23 | +0.7% | 563,200 |
| 2025/03/26 | 3,448 | 3,473 | 3,418 | 3,444 | -1 | ±0% | 410,600 |
| 2025/03/25 | 3,460 | 3,486 | 3,392 | 3,445 | -13 | -0.4% | 256,800 |
| 2025/03/24 | 3,468 | 3,477 | 3,431 | 3,458 | -16 | -0.5% | 184,600 |
| 2025/03/21 | 3,458 | 3,494 | 3,458 | 3,474 | +22 | +0.6% | 252,100 |
| 2025/03/19 | 3,464 | 3,479 | 3,440 | 3,452 | -9 | -0.3% | 160,100 |
| 2025/03/18 | 3,497 | 3,502 | 3,458 | 3,461 | -14 | -0.4% | 223,800 |
| 2025/03/17 | 3,450 | 3,508 | 3,450 | 3,475 | +25 | +0.7% | 278,500 |
| 2025/03/14 | 3,401 | 3,466 | 3,401 | 3,450 | +13 | +0.4% | 295,200 |
| 2025/03/13 | 3,367 | 3,482 | 3,352 | 3,437 | +93 | +2.8% | 412,200 |
| 2025/03/12 | 3,275 | 3,364 | 3,273 | 3,344 | +46 | +1.4% | 383,500 |
| 2025/03/11 | 3,350 | 3,350 | 3,263 | 3,298 | -76 | -2.3% | 423,400 |
| 2025/03/10 | 3,424 | 3,428 | 3,366 | 3,374 | -50 | -1.5% | 231,800 |
| 2025/03/07 | 3,351 | 3,430 | 3,350 | 3,424 | +35 | +1% | 337,500 |
| 2025/03/06 | 3,420 | 3,434 | 3,354 | 3,389 | -36 | -1.1% | 300,900 |
| 2025/03/05 | 3,440 | 3,471 | 3,416 | 3,425 | -13 | -0.4% | 300,500 |
| 2025/03/04 | 3,445 | 3,475 | 3,416 | 3,438 | +9 | +0.3% | 233,300 |
| 2025/03/03 | 3,383 | 3,431 | 3,375 | 3,429 | +66 | +2% | 251,000 |
| 2025/02/28 | 3,350 | 3,400 | 3,329 | 3,363 | +40 | +1.2% | 345,200 |
| 2025/02/27 | 3,302 | 3,323 | 3,268 | 3,323 | +21 | +0.6% | 244,700 |
| 2025/02/26 | 3,258 | 3,302 | 3,255 | 3,302 | +52 | +1.6% | 175,200 |
| 2025/02/25 | 3,282 | 3,299 | 3,250 | 3,250 | -33 | -1% | 240,200 |
| 2025/02/21 | 3,360 | 3,408 | 3,283 | 3,283 | -81 | -2.4% | 307,300 |
| 2025/02/20 | 3,354 | 3,366 | 3,334 | 3,364 | +4 | +0.1% | 195,300 |
| 2025/02/19 | 3,379 | 3,411 | 3,350 | 3,360 | -16 | -0.5% | 181,500 |
| 2025/02/18 | 3,312 | 3,382 | 3,310 | 3,376 | +64 | +1.9% | 170,100 |
| 2025/02/17 | 3,320 | 3,340 | 3,306 | 3,312 | -8 | -0.2% | 131,000 |
| 2025/02/14 | 3,334 | 3,334 | 3,301 | 3,320 | -19 | -0.6% | 188,500 |
| 2025/02/13 | 3,310 | 3,339 | 3,310 | 3,339 | +48 | +1.5% | 187,800 |
| 2025/02/12 | 3,308 | 3,311 | 3,258 | 3,291 | +6 | +0.2% | 209,800 |
| 2025/02/10 | 3,280 | 3,317 | 3,269 | 3,285 | +25 | +0.8% | 231,600 |
| 2025/02/07 | 3,301 | 3,301 | 3,227 | 3,260 | -11 | -0.3% | 239,100 |
| 2025/02/06 | 3,279 | 3,306 | 3,271 | 3,271 | +20 | +0.6% | 198,100 |
| 2025/02/05 | 3,275 | 3,294 | 3,231 | 3,251 | -10 | -0.3% | 209,200 |
| 2025/02/04 | 3,321 | 3,323 | 3,260 | 3,261 | -37 | -1.1% | 205,900 |
| 2025/02/03 | 3,301 | 3,317 | 3,284 | 3,298 | -46 | -1.4% | 351,600 |
| 2025/01/31 | 3,364 | 3,364 | 3,303 | 3,344 | -24 | -0.7% | 316,700 |
| 2025/01/30 | 3,295 | 3,373 | 3,286 | 3,368 | +49 | +1.5% | 213,800 |
| 2025/01/29 | 3,308 | 3,319 | 3,287 | 3,319 | +18 | +0.5% | 215,400 |
| 2025/01/28 | 3,264 | 3,304 | 3,261 | 3,301 | +37 | +1.1% | 201,800 |
| 2025/01/27 | 3,234 | 3,266 | 3,230 | 3,264 | +45 | +1.4% | 227,800 |
| 2025/01/24 | 3,230 | 3,258 | 3,212 | 3,219 | -4 | -0.1% | 249,500 |
| 2025/01/23 | 3,179 | 3,228 | 3,170 | 3,223 | +44 | +1.4% | 270,500 |
| 2025/01/22 | 3,169 | 3,179 | 3,139 | 3,179 | +10 | +0.3% | 184,200 |
| 2025/01/21 | 3,150 | 3,175 | 3,135 | 3,169 | +23 | +0.7% | 212,400 |
| 2025/01/20 | 3,132 | 3,162 | 3,125 | 3,146 | +14 | +0.4% | 213,300 |
1～
50
件表示中 / 6925件
類似銘柄と比較する
現在ご覧いただいている「京阪ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 京阪ＨＤ | 322,200円 | +3.2% | +13.9% | 1.24% | 12.39倍 | 1.06倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| セイノーＨＤ | 227,000円 | +13.8% | +38.5% | 4.41% | 17.16倍 | 0.80倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 149,000円 | +8.0% | +9.9% | 1.21% | 19.02倍 | 1.12倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| ニッコンＨＤ | 271,200円 | +12.5% | +6.0% | 1.99% | 19.28倍 | 1.35倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 610,300円 | +7.2% | +11.9% | 3.34% | 11.45倍 | 1.12倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
