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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 3,635 | 3,660 | 3,550 | 3,610 | -15 | -0.4% | 460,500 |
| 2022/11/09 | 3,780 | 3,785 | 3,620 | 3,625 | -40 | -1.1% | 447,100 |
| 2022/11/08 | 3,715 | 3,750 | 3,610 | 3,665 | -75 | -2% | 614,900 |
| 2022/11/07 | 3,775 | 3,775 | 3,730 | 3,740 | -40 | -1.1% | 228,700 |
| 2022/11/04 | 3,740 | 3,805 | 3,740 | 3,780 | +25 | +0.7% | 242,500 |
| 2022/11/02 | 3,825 | 3,830 | 3,755 | 3,755 | -65 | -1.7% | 317,600 |
| 2022/11/01 | 3,810 | 3,835 | 3,785 | 3,820 | -5 | -0.1% | 138,500 |
| 2022/10/31 | 3,760 | 3,830 | 3,750 | 3,825 | +65 | +1.7% | 222,000 |
| 2022/10/28 | 3,740 | 3,805 | 3,730 | 3,760 | +15 | +0.4% | 320,800 |
| 2022/10/27 | 3,780 | 3,795 | 3,745 | 3,745 | -10 | -0.3% | 200,500 |
| 2022/10/26 | 3,865 | 3,895 | 3,750 | 3,755 | -105 | -2.7% | 266,300 |
| 2022/10/25 | 3,830 | 3,870 | 3,785 | 3,860 | +60 | +1.6% | 173,800 |
| 2022/10/24 | 3,900 | 3,900 | 3,780 | 3,800 | -120 | -3.1% | 440,100 |
| 2022/10/21 | 3,985 | 3,990 | 3,915 | 3,920 | -95 | -2.4% | 271,400 |
| 2022/10/20 | 3,980 | 4,015 | 3,965 | 4,015 | +35 | +0.9% | 243,700 |
| 2022/10/19 | 3,965 | 4,015 | 3,940 | 3,980 | +35 | +0.9% | 323,000 |
| 2022/10/18 | 3,930 | 3,970 | 3,900 | 3,945 | +15 | +0.4% | 337,300 |
| 2022/10/17 | 3,900 | 3,945 | 3,865 | 3,930 | +45 | +1.2% | 294,700 |
651～
700
件表示中 / 7022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 | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.09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 |
| ニッコンＨＤ | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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 |
| センコーＧＨＤ | 203,400円 | +6.5% | +12.5% | 2.46% | 16.11倍 | 1.60倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63倍 | 0.71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 |
| 南海電 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
