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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,550 | 3,590 | 3,540 | 3,545 | ±0 | ±0% | 209,000 |
| 2023/01/24 | 3,515 | 3,550 | 3,490 | 3,545 | +35 | +1% | 212,500 |
| 2023/01/23 | 3,515 | 3,520 | 3,460 | 3,510 | +15 | +0.4% | 180,900 |
| 2023/01/20 | 3,455 | 3,510 | 3,435 | 3,495 | +60 | +1.7% | 252,700 |
| 2023/01/19 | 3,405 | 3,450 | 3,405 | 3,435 | +5 | +0.1% | 171,700 |
| 2023/01/18 | 3,370 | 3,430 | 3,335 | 3,430 | +90 | +2.7% | 213,200 |
| 2023/01/17 | 3,350 | 3,365 | 3,335 | 3,340 | -10 | -0.3% | 168,400 |
| 2023/01/16 | 3,380 | 3,395 | 3,350 | 3,350 | -55 | -1.6% | 169,400 |
| 2023/01/13 | 3,370 | 3,415 | 3,370 | 3,405 | +10 | +0.3% | 229,600 |
| 2023/01/12 | 3,435 | 3,435 | 3,375 | 3,395 | -50 | -1.5% | 233,800 |
| 2023/01/11 | 3,465 | 3,480 | 3,445 | 3,445 | -20 | -0.6% | 188,600 |
| 2023/01/10 | 3,405 | 3,490 | 3,390 | 3,465 | +90 | +2.7% | 323,400 |
| 2023/01/06 | 3,405 | 3,405 | 3,355 | 3,375 | -25 | -0.7% | 252,300 |
| 2023/01/05 | 3,385 | 3,440 | 3,370 | 3,400 | +15 | +0.4% | 507,000 |
| 2023/01/04 | 3,420 | 3,425 | 3,345 | 3,385 | -65 | -1.9% | 227,900 |
| 2022/12/30 | 3,420 | 3,470 | 3,415 | 3,450 | +5 | +0.1% | 132,700 |
| 2022/12/29 | 3,465 | 3,485 | 3,430 | 3,445 | -35 | -1% | 191,900 |
| 2022/12/28 | 3,490 | 3,495 | 3,440 | 3,480 | -10 | -0.3% | 280,300 |
| 2022/12/27 | 3,405 | 3,560 | 3,405 | 3,490 | +110 | +3.3% | 475,500 |
| 2022/12/26 | 3,375 | 3,395 | 3,355 | 3,380 | +5 | +0.1% | 160,300 |
| 2022/12/23 | 3,375 | 3,405 | 3,360 | 3,375 | -20 | -0.6% | 172,300 |
| 2022/12/22 | 3,375 | 3,400 | 3,345 | 3,395 | +15 | +0.4% | 207,200 |
| 2022/12/21 | 3,370 | 3,410 | 3,330 | 3,380 | -30 | -0.9% | 315,700 |
| 2022/12/20 | 3,525 | 3,535 | 3,360 | 3,410 | -90 | -2.6% | 449,600 |
| 2022/12/19 | 3,530 | 3,550 | 3,500 | 3,500 | -75 | -2.1% | 269,700 |
| 2022/12/16 | 3,545 | 3,575 | 3,505 | 3,575 | +40 | +1.1% | 571,200 |
| 2022/12/15 | 3,480 | 3,540 | 3,475 | 3,535 | +55 | +1.6% | 184,600 |
| 2022/12/14 | 3,495 | 3,505 | 3,470 | 3,480 | -40 | -1.1% | 203,400 |
| 2022/12/13 | 3,500 | 3,525 | 3,470 | 3,520 | +60 | +1.7% | 285,000 |
| 2022/12/12 | 3,450 | 3,475 | 3,425 | 3,460 | -10 | -0.3% | 278,000 |
| 2022/12/09 | 3,440 | 3,495 | 3,425 | 3,470 | +115 | +3.4% | 576,900 |
| 2022/12/08 | 3,310 | 3,360 | 3,305 | 3,355 | +15 | +0.4% | 195,900 |
| 2022/12/07 | 3,295 | 3,365 | 3,295 | 3,340 | +35 | +1.1% | 253,500 |
| 2022/12/06 | 3,280 | 3,305 | 3,260 | 3,305 | +20 | +0.6% | 247,800 |
| 2022/12/05 | 3,305 | 3,310 | 3,255 | 3,285 | -45 | -1.4% | 294,900 |
| 2022/12/02 | 3,400 | 3,400 | 3,330 | 3,330 | -75 | -2.2% | 321,600 |
| 2022/12/01 | 3,455 | 3,480 | 3,405 | 3,405 | -55 | -1.6% | 303,000 |
| 2022/11/30 | 3,440 | 3,490 | 3,430 | 3,460 | +10 | +0.3% | 325,300 |
| 2022/11/29 | 3,435 | 3,460 | 3,395 | 3,450 | ±0 | ±0% | 300,700 |
| 2022/11/28 | 3,490 | 3,505 | 3,425 | 3,450 | -35 | -1% | 349,200 |
| 2022/11/25 | 3,490 | 3,510 | 3,465 | 3,485 | -10 | -0.3% | 271,700 |
| 2022/11/24 | 3,520 | 3,545 | 3,490 | 3,495 | -10 | -0.3% | 301,400 |
| 2022/11/22 | 3,490 | 3,515 | 3,465 | 3,505 | +60 | +1.7% | 332,200 |
| 2022/11/21 | 3,505 | 3,535 | 3,425 | 3,445 | -35 | -1% | 340,400 |
| 2022/11/18 | 3,565 | 3,580 | 3,465 | 3,480 | -70 | -2% | 388,500 |
| 2022/11/17 | 3,450 | 3,580 | 3,445 | 3,550 | +120 | +3.5% | 356,900 |
| 2022/11/16 | 3,495 | 3,495 | 3,420 | 3,430 | -75 | -2.1% | 427,000 |
| 2022/11/15 | 3,480 | 3,525 | 3,455 | 3,505 | +45 | +1.3% | 280,000 |
| 2022/11/14 | 3,500 | 3,550 | 3,460 | 3,460 | -45 | -1.3% | 343,200 |
| 2022/11/11 | 3,615 | 3,620 | 3,475 | 3,505 | -105 | -2.9% | 683,300 |
451～
500
件表示中 / 6840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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 東 武 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
