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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,659 | 3,723 | 3,655 | 3,698 | -17 | -0.5% | 130,300 |
| 2023/12/06 | 3,666 | 3,721 | 3,655 | 3,715 | +54 | +1.5% | 131,700 |
| 2023/12/05 | 3,660 | 3,684 | 3,645 | 3,661 | +2 | +0.1% | 182,800 |
| 2023/12/04 | 3,677 | 3,683 | 3,636 | 3,659 | -68 | -1.8% | 225,600 |
| 2023/12/01 | 3,718 | 3,734 | 3,686 | 3,727 | +35 | +0.9% | 128,400 |
| 2023/11/30 | 3,698 | 3,698 | 3,640 | 3,692 | -22 | -0.6% | 267,000 |
| 2023/11/29 | 3,744 | 3,759 | 3,714 | 3,714 | -61 | -1.6% | 142,200 |
| 2023/11/28 | 3,757 | 3,776 | 3,724 | 3,775 | +15 | +0.4% | 124,100 |
| 2023/11/27 | 3,833 | 3,833 | 3,737 | 3,760 | -54 | -1.4% | 188,200 |
| 2023/11/24 | 3,870 | 3,870 | 3,800 | 3,814 | -37 | -1% | 127,300 |
| 2023/11/22 | 3,833 | 3,869 | 3,816 | 3,851 | -2 | -0.1% | 100,400 |
| 2023/11/21 | 3,847 | 3,868 | 3,818 | 3,853 | +3 | +0.1% | 145,500 |
| 2023/11/20 | 3,865 | 3,909 | 3,850 | 3,850 | -14 | -0.4% | 152,900 |
| 2023/11/17 | 3,816 | 3,867 | 3,788 | 3,864 | +72 | +1.9% | 167,400 |
| 2023/11/16 | 3,787 | 3,804 | 3,751 | 3,792 | +5 | +0.1% | 134,300 |
| 2023/11/15 | 3,825 | 3,829 | 3,730 | 3,787 | -30 | -0.8% | 269,600 |
| 2023/11/14 | 3,833 | 3,860 | 3,794 | 3,817 | +23 | +0.6% | 190,200 |
| 2023/11/13 | 3,816 | 3,835 | 3,766 | 3,794 | -24 | -0.6% | 238,400 |
| 2023/11/10 | 3,680 | 3,818 | 3,667 | 3,818 | +175 | +4.8% | 521,400 |
| 2023/11/09 | 3,598 | 3,682 | 3,542 | 3,643 | +92 | +2.6% | 493,200 |
| 2023/11/08 | 3,650 | 3,660 | 3,551 | 3,551 | -94 | -2.6% | 315,300 |
| 2023/11/07 | 3,758 | 3,766 | 3,641 | 3,645 | -111 | -3% | 272,400 |
| 2023/11/06 | 3,801 | 3,801 | 3,750 | 3,756 | -17 | -0.5% | 344,400 |
| 2023/11/02 | 3,778 | 3,814 | 3,737 | 3,773 | +20 | +0.5% | 182,200 |
| 2023/11/01 | 3,700 | 3,758 | 3,695 | 3,753 | +82 | +2.2% | 306,500 |
| 2023/10/31 | 3,631 | 3,679 | 3,609 | 3,671 | +55 | +1.5% | 179,900 |
| 2023/10/30 | 3,590 | 3,628 | 3,575 | 3,616 | -7 | -0.2% | 240,200 |
| 2023/10/27 | 3,588 | 3,623 | 3,554 | 3,623 | +59 | +1.7% | 155,400 |
| 2023/10/26 | 3,548 | 3,568 | 3,511 | 3,564 | +11 | +0.3% | 159,600 |
| 2023/10/25 | 3,603 | 3,610 | 3,543 | 3,553 | -50 | -1.4% | 210,400 |
| 2023/10/24 | 3,560 | 3,614 | 3,522 | 3,603 | +44 | +1.2% | 188,800 |
| 2023/10/23 | 3,558 | 3,624 | 3,551 | 3,559 | -13 | -0.4% | 206,900 |
| 2023/10/20 | 3,555 | 3,587 | 3,520 | 3,572 | -9 | -0.3% | 248,400 |
| 2023/10/19 | 3,500 | 3,620 | 3,493 | 3,581 | +32 | +0.9% | 420,600 |
| 2023/10/18 | 3,443 | 3,552 | 3,426 | 3,549 | +129 | +3.8% | 308,100 |
| 2023/10/17 | 3,471 | 3,491 | 3,407 | 3,420 | -4 | -0.1% | 227,500 |
| 2023/10/16 | 3,577 | 3,578 | 3,419 | 3,424 | -190 | -5.3% | 520,200 |
| 2023/10/13 | 3,630 | 3,632 | 3,595 | 3,614 | -57 | -1.6% | 247,000 |
| 2023/10/12 | 3,708 | 3,708 | 3,613 | 3,671 | -52 | -1.4% | 404,700 |
| 2023/10/11 | 3,746 | 3,768 | 3,714 | 3,723 | -36 | -1% | 271,000 |
| 2023/10/10 | 3,771 | 3,774 | 3,738 | 3,759 | +37 | +1% | 144,200 |
| 2023/10/06 | 3,710 | 3,759 | 3,710 | 3,722 | +22 | +0.6% | 201,200 |
| 2023/10/05 | 3,694 | 3,728 | 3,674 | 3,700 | +7 | +0.2% | 241,200 |
| 2023/10/04 | 3,705 | 3,737 | 3,673 | 3,693 | -46 | -1.2% | 294,800 |
| 2023/10/03 | 3,857 | 3,859 | 3,736 | 3,739 | -140 | -3.6% | 239,900 |
| 2023/10/02 | 3,960 | 3,990 | 3,877 | 3,879 | -89 | -2.2% | 256,600 |
| 2023/09/29 | 4,014 | 4,043 | 3,942 | 3,968 | -27 | -0.7% | 246,500 |
| 2023/09/28 | 4,060 | 4,069 | 3,952 | 3,995 | -98 | -2.4% | 390,900 |
| 2023/09/27 | 4,060 | 4,100 | 4,022 | 4,093 | +11 | +0.3% | 566,900 |
| 2023/09/26 | 4,123 | 4,123 | 4,065 | 4,082 | -33 | -0.8% | 294,300 |
101～
150
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
