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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 3,132 | 3,162 | 3,125 | 3,146 | +14 | +0.4% | 213,300 |
| 2025/01/17 | 3,118 | 3,132 | 3,088 | 3,132 | +14 | +0.4% | 203,200 |
| 2025/01/16 | 3,132 | 3,139 | 3,096 | 3,118 | -14 | -0.4% | 265,100 |
| 2025/01/15 | 3,135 | 3,147 | 3,105 | 3,132 | -19 | -0.6% | 255,200 |
| 2025/01/14 | 3,170 | 3,176 | 3,114 | 3,151 | -41 | -1.3% | 248,100 |
| 2025/01/10 | 3,200 | 3,221 | 3,177 | 3,192 | -13 | -0.4% | 188,100 |
| 2025/01/09 | 3,259 | 3,259 | 3,203 | 3,205 | -62 | -1.9% | 251,200 |
| 2025/01/08 | 3,285 | 3,286 | 3,258 | 3,267 | -33 | -1% | 259,900 |
| 2025/01/07 | 3,320 | 3,336 | 3,278 | 3,300 | -27 | -0.8% | 258,700 |
| 2025/01/06 | 3,306 | 3,360 | 3,296 | 3,327 | +17 | +0.5% | 305,800 |
| 2024/12/30 | 3,350 | 3,361 | 3,300 | 3,310 | -27 | -0.8% | 159,200 |
| 2024/12/27 | 3,319 | 3,337 | 3,296 | 3,337 | +36 | +1.1% | 167,500 |
| 2024/12/26 | 3,279 | 3,310 | 3,274 | 3,301 | +28 | +0.9% | 212,400 |
| 2024/12/25 | 3,270 | 3,273 | 3,228 | 3,273 | +1 | ±0% | 146,300 |
| 2024/12/24 | 3,294 | 3,295 | 3,264 | 3,272 | -14 | -0.4% | 123,600 |
| 2024/12/23 | 3,291 | 3,307 | 3,276 | 3,286 | +5 | +0.2% | 196,600 |
| 2024/12/20 | 3,295 | 3,310 | 3,271 | 3,281 | +1 | ±0% | 264,600 |
| 2024/12/19 | 3,290 | 3,305 | 3,262 | 3,280 | -23 | -0.7% | 236,400 |
| 2024/12/18 | 3,275 | 3,307 | 3,270 | 3,303 | +22 | +0.7% | 193,200 |
| 2024/12/17 | 3,324 | 3,353 | 3,270 | 3,281 | -42 | -1.3% | 257,900 |
| 2024/12/16 | 3,354 | 3,361 | 3,311 | 3,323 | -28 | -0.8% | 209,800 |
| 2024/12/13 | 3,383 | 3,397 | 3,340 | 3,351 | -32 | -0.9% | 351,700 |
| 2024/12/12 | 3,364 | 3,405 | 3,340 | 3,383 | +1 | ±0% | 401,700 |
| 2024/12/11 | 3,405 | 3,410 | 3,346 | 3,382 | -15 | -0.4% | 250,500 |
| 2024/12/10 | 3,409 | 3,449 | 3,396 | 3,397 | +10 | +0.3% | 224,500 |
| 2024/12/09 | 3,423 | 3,430 | 3,368 | 3,387 | -36 | -1.1% | 277,100 |
| 2024/12/06 | 3,468 | 3,481 | 3,408 | 3,423 | -24 | -0.7% | 205,700 |
| 2024/12/05 | 3,423 | 3,447 | 3,414 | 3,447 | +24 | +0.7% | 205,200 |
| 2024/12/04 | 3,511 | 3,521 | 3,381 | 3,423 | -86 | -2.5% | 462,600 |
| 2024/12/03 | 3,451 | 3,539 | 3,451 | 3,509 | +71 | +2.1% | 385,200 |
| 2024/12/02 | 3,458 | 3,472 | 3,396 | 3,438 | -34 | -1% | 331,700 |
| 2024/11/29 | 3,466 | 3,481 | 3,445 | 3,472 | +6 | +0.2% | 236,600 |
| 2024/11/28 | 3,489 | 3,503 | 3,452 | 3,466 | -6 | -0.2% | 222,200 |
| 2024/11/27 | 3,547 | 3,551 | 3,454 | 3,472 | -76 | -2.1% | 249,900 |
| 2024/11/26 | 3,570 | 3,593 | 3,510 | 3,548 | -14 | -0.4% | 273,200 |
| 2024/11/25 | 3,592 | 3,629 | 3,549 | 3,562 | -27 | -0.8% | 356,200 |
| 2024/11/22 | 3,575 | 3,597 | 3,544 | 3,589 | +15 | +0.4% | 241,300 |
| 2024/11/21 | 3,550 | 3,597 | 3,529 | 3,574 | +16 | +0.4% | 313,400 |
| 2024/11/20 | 3,620 | 3,644 | 3,530 | 3,558 | -73 | -2% | 492,100 |
| 2024/11/19 | 3,581 | 3,647 | 3,569 | 3,631 | +50 | +1.4% | 508,700 |
| 2024/11/18 | 3,485 | 3,587 | 3,479 | 3,581 | +102 | +2.9% | 556,400 |
| 2024/11/15 | 3,445 | 3,487 | 3,443 | 3,479 | +34 | +1% | 335,600 |
| 2024/11/14 | 3,477 | 3,495 | 3,438 | 3,445 | -32 | -0.9% | 395,700 |
| 2024/11/13 | 3,416 | 3,495 | 3,410 | 3,477 | +61 | +1.8% | 642,500 |
| 2024/11/12 | 3,359 | 3,418 | 3,275 | 3,416 | +49 | +1.5% | 731,300 |
| 2024/11/11 | 3,330 | 3,406 | 3,251 | 3,367 | +414.5 | +14% | 2,090,200 |
| 2024/11/08 | 2,857.5 | 2,952.5 | 2,852 | 2,952.5 | +106 | +3.7% | 563,800 |
| 2024/11/07 | 2,807.5 | 2,868 | 2,807.5 | 2,846.5 | +69.5 | +2.5% | 356,800 |
| 2024/11/06 | 2,823.5 | 2,853.5 | 2,777 | 2,777 | -62 | -2.2% | 357,900 |
| 2024/11/05 | 2,824.5 | 2,861.5 | 2,805 | 2,839 | +14.5 | +0.5% | 217,900 |
51～
100
件表示中 / 6926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 | 322,000円 | +3.2% | +13.9% | 1.24% | 12.38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 | 227,500円 | +13.8% | +38.5% | 4.40% | 17.20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 | 151,600円 | +8.0% | +9.9% | 1.19% | 19.35倍 | 1.14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 | 273,400円 | +12.5% | +6.0% | 1.98% | 19.44倍 | 1.36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 |
| 名 鉄 | 173,100円 | +15.6% | +30.5% | 2.17% | 9.70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 |
市場注目の銘柄
チャート関連のコラム
