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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,443 | 3,467 | 3,429 | 3,462 | +20 | +0.6% | 185,200 |
| 2024/02/21 | 3,475 | 3,480 | 3,431 | 3,442 | -32 | -0.9% | 195,400 |
| 2024/02/20 | 3,504 | 3,518 | 3,466 | 3,474 | -30 | -0.9% | 169,000 |
| 2024/02/19 | 3,470 | 3,507 | 3,458 | 3,504 | +34 | +1% | 165,700 |
| 2024/02/16 | 3,428 | 3,482 | 3,419 | 3,470 | +55 | +1.6% | 229,900 |
| 2024/02/15 | 3,443 | 3,449 | 3,395 | 3,415 | -19 | -0.6% | 261,100 |
| 2024/02/14 | 3,480 | 3,480 | 3,420 | 3,434 | -58 | -1.7% | 280,900 |
| 2024/02/13 | 3,489 | 3,495 | 3,442 | 3,492 | +12 | +0.3% | 267,500 |
| 2024/02/09 | 3,449 | 3,497 | 3,401 | 3,480 | +21 | +0.6% | 451,400 |
| 2024/02/08 | 3,579 | 3,589 | 3,456 | 3,459 | -130 | -3.6% | 698,800 |
| 2024/02/07 | 3,546 | 3,626 | 3,505 | 3,589 | -138 | -3.7% | 816,500 |
| 2024/02/06 | 3,721 | 3,788 | 3,710 | 3,727 | +27 | +0.7% | 493,000 |
| 2024/02/05 | 3,698 | 3,710 | 3,662 | 3,700 | +43 | +1.2% | 224,000 |
| 2024/02/02 | 3,644 | 3,688 | 3,628 | 3,657 | +10 | +0.3% | 186,100 |
| 2024/02/01 | 3,607 | 3,664 | 3,589 | 3,647 | +37 | +1% | 256,100 |
| 2024/01/31 | 3,590 | 3,613 | 3,556 | 3,610 | +21 | +0.6% | 222,300 |
| 2024/01/30 | 3,621 | 3,645 | 3,584 | 3,589 | -38 | -1% | 228,300 |
| 2024/01/29 | 3,603 | 3,628 | 3,595 | 3,627 | +26 | +0.7% | 212,600 |
| 2024/01/26 | 3,627 | 3,637 | 3,600 | 3,601 | -34 | -0.9% | 169,800 |
| 2024/01/25 | 3,622 | 3,647 | 3,614 | 3,635 | +4 | +0.1% | 104,400 |
| 2024/01/24 | 3,690 | 3,701 | 3,617 | 3,631 | -85 | -2.3% | 196,400 |
| 2024/01/23 | 3,722 | 3,735 | 3,694 | 3,716 | +4 | +0.1% | 133,900 |
| 2024/01/22 | 3,647 | 3,712 | 3,636 | 3,712 | +70 | +1.9% | 156,400 |
| 2024/01/19 | 3,672 | 3,680 | 3,628 | 3,642 | -6 | -0.2% | 192,600 |
| 2024/01/18 | 3,693 | 3,697 | 3,636 | 3,648 | -58 | -1.6% | 231,300 |
| 2024/01/17 | 3,714 | 3,772 | 3,696 | 3,706 | +11 | +0.3% | 257,000 |
| 2024/01/16 | 3,787 | 3,803 | 3,674 | 3,695 | -105 | -2.8% | 361,700 |
| 2024/01/15 | 3,796 | 3,818 | 3,766 | 3,800 | +16 | +0.4% | 161,400 |
| 2024/01/12 | 3,801 | 3,809 | 3,751 | 3,784 | -3 | -0.1% | 208,600 |
| 2024/01/11 | 3,800 | 3,810 | 3,769 | 3,787 | +1 | ±0% | 230,000 |
| 2024/01/10 | 3,760 | 3,799 | 3,738 | 3,786 | +41 | +1.1% | 196,400 |
| 2024/01/09 | 3,700 | 3,752 | 3,686 | 3,745 | +50 | +1.4% | 236,200 |
| 2024/01/05 | 3,690 | 3,706 | 3,670 | 3,695 | +17 | +0.5% | 131,800 |
| 2024/01/04 | 3,670 | 3,694 | 3,631 | 3,678 | -8 | -0.2% | 127,500 |
| 2023/12/29 | 3,690 | 3,698 | 3,665 | 3,686 | +18 | +0.5% | 126,700 |
| 2023/12/28 | 3,617 | 3,672 | 3,611 | 3,668 | +13 | +0.4% | 111,300 |
| 2023/12/27 | 3,602 | 3,662 | 3,593 | 3,655 | +71 | +2% | 181,800 |
| 2023/12/26 | 3,610 | 3,610 | 3,561 | 3,584 | -3 | -0.1% | 179,100 |
| 2023/12/25 | 3,668 | 3,668 | 3,581 | 3,587 | -60 | -1.6% | 145,700 |
| 2023/12/22 | 3,639 | 3,656 | 3,619 | 3,647 | +27 | +0.7% | 168,200 |
| 2023/12/21 | 3,624 | 3,636 | 3,598 | 3,620 | -21 | -0.6% | 155,300 |
| 2023/12/20 | 3,655 | 3,691 | 3,622 | 3,641 | -41 | -1.1% | 212,300 |
| 2023/12/19 | 3,726 | 3,739 | 3,641 | 3,682 | -42 | -1.1% | 222,600 |
| 2023/12/18 | 3,741 | 3,752 | 3,668 | 3,724 | -52 | -1.4% | 205,600 |
| 2023/12/15 | 3,770 | 3,779 | 3,724 | 3,776 | +5 | +0.1% | 210,400 |
| 2023/12/14 | 3,812 | 3,831 | 3,733 | 3,771 | -22 | -0.6% | 166,800 |
| 2023/12/13 | 3,820 | 3,844 | 3,784 | 3,793 | -5 | -0.1% | 130,300 |
| 2023/12/12 | 3,775 | 3,823 | 3,759 | 3,798 | +68 | +1.8% | 186,300 |
| 2023/12/11 | 3,693 | 3,736 | 3,681 | 3,730 | +67 | +1.8% | 164,600 |
| 2023/12/08 | 3,714 | 3,742 | 3,641 | 3,663 | -35 | -0.9% | 218,900 |
51～
100
件表示中 / 6705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 | 321,200円 | +15.0% | +49.1% | 1.09% | 14.06倍 | 1.22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 |
| 名 鉄 | 202,100円 | +8.1% | +32.8% | 1.24% | 18.06倍 | 0.95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 |
| セイノーＨＤ | 209,000円 | +1.1% | -17.9% | 4.78% | 21.81倍 | 0.81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 |
| 京 急 | 123,600円 | +11.7% | +132.2% | 1.13% | 4.05倍 | 1.21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 |
| 山 九 | 543,200円 | -4.6% | -12.9% | 3.09% | 13.10倍 | 1.09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二本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
