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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,330 | 3,435 | 3,310 | 3,435 | +125 | +3.8% | 417,600 |
| 2022/07/29 | 3,325 | 3,325 | 3,290 | 3,310 | +10 | +0.3% | 178,600 |
| 2022/07/28 | 3,310 | 3,310 | 3,270 | 3,300 | -5 | -0.2% | 175,500 |
| 2022/07/27 | 3,270 | 3,315 | 3,260 | 3,305 | +35 | +1.1% | 173,300 |
| 2022/07/26 | 3,290 | 3,315 | 3,265 | 3,270 | +5 | +0.2% | 173,900 |
| 2022/07/25 | 3,220 | 3,290 | 3,220 | 3,265 | +45 | +1.4% | 220,400 |
| 2022/07/22 | 3,230 | 3,240 | 3,185 | 3,220 | -60 | -1.8% | 249,400 |
| 2022/07/21 | 3,275 | 3,285 | 3,245 | 3,280 | +5 | +0.2% | 145,200 |
| 2022/07/20 | 3,285 | 3,300 | 3,250 | 3,275 | +25 | +0.8% | 166,700 |
| 2022/07/19 | 3,275 | 3,285 | 3,220 | 3,250 | +25 | +0.8% | 161,800 |
| 2022/07/15 | 3,230 | 3,260 | 3,185 | 3,225 | +20 | +0.6% | 173,000 |
| 2022/07/14 | 3,180 | 3,220 | 3,170 | 3,205 | +25 | +0.8% | 161,100 |
| 2022/07/13 | 3,200 | 3,210 | 3,160 | 3,180 | -5 | -0.2% | 137,300 |
| 2022/07/12 | 3,215 | 3,225 | 3,150 | 3,185 | -65 | -2% | 250,500 |
| 2022/07/11 | 3,195 | 3,265 | 3,160 | 3,250 | +105 | +3.3% | 312,300 |
| 2022/07/08 | 3,210 | 3,210 | 3,145 | 3,145 | -45 | -1.4% | 276,000 |
| 2022/07/07 | 3,215 | 3,225 | 3,140 | 3,190 | +5 | +0.2% | 282,300 |
| 2022/07/06 | 3,220 | 3,245 | 3,160 | 3,185 | -85 | -2.6% | 166,100 |
| 2022/07/05 | 3,300 | 3,300 | 3,240 | 3,270 | -35 | -1.1% | 166,300 |
| 2022/07/04 | 3,355 | 3,385 | 3,285 | 3,305 | -20 | -0.6% | 176,000 |
| 2022/07/01 | 3,365 | 3,380 | 3,305 | 3,325 | -55 | -1.6% | 346,100 |
| 2022/06/30 | 3,345 | 3,415 | 3,345 | 3,380 | +35 | +1% | 427,900 |
| 2022/06/29 | 3,290 | 3,360 | 3,275 | 3,345 | +25 | +0.8% | 574,500 |
| 2022/06/28 | 3,245 | 3,320 | 3,245 | 3,320 | +100 | +3.1% | 368,900 |
| 2022/06/27 | 3,245 | 3,245 | 3,180 | 3,220 | +5 | +0.2% | 255,800 |
| 2022/06/24 | 3,215 | 3,225 | 3,150 | 3,215 | ±0 | ±0% | 219,100 |
| 2022/06/23 | 3,280 | 3,330 | 3,215 | 3,215 | -40 | -1.2% | 261,400 |
| 2022/06/22 | 3,275 | 3,285 | 3,220 | 3,255 | -20 | -0.6% | 189,600 |
| 2022/06/21 | 3,275 | 3,305 | 3,250 | 3,275 | +30 | +0.9% | 204,100 |
| 2022/06/20 | 3,250 | 3,305 | 3,230 | 3,245 | -35 | -1.1% | 293,000 |
| 2022/06/17 | 3,195 | 3,305 | 3,175 | 3,280 | +15 | +0.5% | 357,900 |
| 2022/06/16 | 3,230 | 3,315 | 3,220 | 3,265 | +85 | +2.7% | 411,000 |
| 2022/06/15 | 3,290 | 3,320 | 3,180 | 3,180 | -115 | -3.5% | 430,200 |
| 2022/06/14 | 3,280 | 3,315 | 3,255 | 3,295 | -35 | -1.1% | 345,900 |
| 2022/06/13 | 3,280 | 3,350 | 3,265 | 3,330 | -10 | -0.3% | 324,800 |
| 2022/06/10 | 3,320 | 3,345 | 3,295 | 3,340 | +15 | +0.5% | 391,500 |
| 2022/06/09 | 3,305 | 3,350 | 3,275 | 3,325 | +20 | +0.6% | 342,700 |
| 2022/06/08 | 3,255 | 3,315 | 3,240 | 3,305 | +75 | +2.3% | 599,900 |
| 2022/06/07 | 3,235 | 3,275 | 3,215 | 3,230 | +35 | +1.1% | 480,200 |
| 2022/06/06 | 3,070 | 3,200 | 3,060 | 3,195 | +120 | +3.9% | 635,800 |
| 2022/06/03 | 3,100 | 3,105 | 3,065 | 3,075 | +5 | +0.2% | 177,900 |
| 2022/06/02 | 3,060 | 3,090 | 3,045 | 3,070 | -10 | -0.3% | 199,100 |
| 2022/06/01 | 2,989 | 3,100 | 2,982 | 3,080 | +108 | +3.6% | 448,000 |
| 2022/05/31 | 3,010 | 3,020 | 2,969 | 2,972 | -43 | -1.4% | 758,600 |
| 2022/05/30 | 3,065 | 3,065 | 3,010 | 3,015 | -25 | -0.8% | 520,000 |
| 2022/05/27 | 3,035 | 3,050 | 3,000 | 3,040 | +40 | +1.3% | 311,700 |
| 2022/05/26 | 2,954 | 3,025 | 2,951 | 3,000 | +71 | +2.4% | 391,800 |
| 2022/05/25 | 2,952 | 2,961 | 2,916 | 2,929 | -22 | -0.7% | 280,500 |
| 2022/05/24 | 3,020 | 3,020 | 2,932 | 2,951 | -54 | -1.8% | 323,400 |
| 2022/05/23 | 3,040 | 3,060 | 3,000 | 3,005 | -30 | -1% | 192,100 |
751～
800
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
