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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 2,900 | 2,907.5 | 2,850 | 2,859 | -19 | -0.7% | 220,700 |
| 2024/06/28 | 2,889.5 | 2,890 | 2,869 | 2,878 | +8.5 | +0.3% | 147,800 |
| 2024/06/27 | 2,867 | 2,881 | 2,857 | 2,869.5 | -3.5 | -0.1% | 184,000 |
| 2024/06/26 | 2,875 | 2,890 | 2,861 | 2,873 | -9.5 | -0.3% | 174,200 |
| 2024/06/25 | 2,878 | 2,909.5 | 2,877 | 2,882.5 | +24.5 | +0.9% | 228,900 |
| 2024/06/24 | 2,829 | 2,858.5 | 2,829 | 2,858 | +43 | +1.5% | 200,100 |
| 2024/06/21 | 2,814.5 | 2,850 | 2,810 | 2,815 | +13.5 | +0.5% | 343,300 |
| 2024/06/20 | 2,829 | 2,829 | 2,775 | 2,801.5 | -29.5 | -1% | 207,100 |
| 2024/06/19 | 2,798 | 2,833.5 | 2,785 | 2,831 | +47 | +1.7% | 194,500 |
| 2024/06/18 | 2,770 | 2,799 | 2,765 | 2,784 | +8 | +0.3% | 220,500 |
| 2024/06/17 | 2,830 | 2,838.5 | 2,767.5 | 2,776 | -69.5 | -2.4% | 245,200 |
| 2024/06/14 | 2,804 | 2,863 | 2,802 | 2,845.5 | +19 | +0.7% | 298,700 |
| 2024/06/13 | 2,862.5 | 2,882.5 | 2,821.5 | 2,826.5 | -42.5 | -1.5% | 249,900 |
| 2024/06/12 | 2,886 | 2,899.5 | 2,862 | 2,869 | -17 | -0.6% | 227,800 |
| 2024/06/11 | 2,919.5 | 2,929.5 | 2,881 | 2,886 | -45 | -1.5% | 210,900 |
| 2024/06/10 | 2,900.5 | 2,936 | 2,884 | 2,931 | +26 | +0.9% | 239,800 |
| 2024/06/07 | 2,874 | 2,912 | 2,874 | 2,905 | +31 | +1.1% | 230,200 |
| 2024/06/06 | 2,896 | 2,900 | 2,866 | 2,874 | -15.5 | -0.5% | 226,900 |
| 2024/06/05 | 2,930 | 2,933 | 2,889 | 2,889.5 | -48.5 | -1.7% | 285,900 |
| 2024/06/04 | 2,900 | 2,938 | 2,878.5 | 2,938 | +24.5 | +0.8% | 242,800 |
| 2024/06/03 | 2,933 | 2,944 | 2,904.5 | 2,913.5 | -0.5 | ±0% | 280,000 |
| 2024/05/31 | 2,882 | 2,915.5 | 2,875 | 2,914 | +32 | +1.1% | 416,100 |
| 2024/05/30 | 2,877 | 2,882 | 2,841.5 | 2,882 | -21 | -0.7% | 419,300 |
| 2024/05/29 | 2,968.5 | 2,973 | 2,890 | 2,903 | -82 | -2.7% | 442,900 |
| 2024/05/28 | 3,003 | 3,012 | 2,983 | 2,985 | -32 | -1.1% | 207,600 |
| 2024/05/27 | 3,013 | 3,020 | 2,988 | 3,017 | +5 | +0.2% | 214,900 |
| 2024/05/24 | 3,000 | 3,026 | 2,988 | 3,012 | ±0 | ±0% | 207,700 |
| 2024/05/23 | 3,020 | 3,035 | 3,003 | 3,012 | -8 | -0.3% | 149,100 |
| 2024/05/22 | 3,050 | 3,050 | 3,005 | 3,020 | -32 | -1% | 249,100 |
| 2024/05/21 | 3,113 | 3,118 | 3,051 | 3,052 | -58 | -1.9% | 262,000 |
| 2024/05/20 | 3,120 | 3,145 | 3,110 | 3,110 | -6 | -0.2% | 169,800 |
| 2024/05/17 | 3,091 | 3,143 | 3,089 | 3,116 | +20 | +0.6% | 198,300 |
| 2024/05/16 | 3,128 | 3,137 | 3,080 | 3,096 | -26 | -0.8% | 226,100 |
| 2024/05/15 | 3,165 | 3,179 | 3,122 | 3,122 | -42 | -1.3% | 251,200 |
| 2024/05/14 | 3,191 | 3,214 | 3,164 | 3,164 | -16 | -0.5% | 301,600 |
| 2024/05/13 | 3,289 | 3,340 | 3,157 | 3,180 | -101 | -3.1% | 601,500 |
| 2024/05/10 | 3,213 | 3,294 | 3,145 | 3,281 | +69 | +2.1% | 684,500 |
| 2024/05/09 | 3,197 | 3,227 | 3,181 | 3,212 | +19 | +0.6% | 245,800 |
| 2024/05/08 | 3,204 | 3,214 | 3,185 | 3,193 | -34 | -1.1% | 308,700 |
| 2024/05/07 | 3,247 | 3,250 | 3,218 | 3,227 | -23 | -0.7% | 290,000 |
| 2024/05/02 | 3,278 | 3,289 | 3,250 | 3,250 | -25 | -0.8% | 221,600 |
| 2024/05/01 | 3,293 | 3,298 | 3,275 | 3,275 | -27 | -0.8% | 236,700 |
| 2024/04/30 | 3,316 | 3,349 | 3,295 | 3,302 | -5 | -0.2% | 332,700 |
| 2024/04/26 | 3,267 | 3,319 | 3,243 | 3,307 | +27 | +0.8% | 274,400 |
| 2024/04/25 | 3,313 | 3,323 | 3,279 | 3,280 | -55 | -1.6% | 215,300 |
| 2024/04/24 | 3,382 | 3,382 | 3,300 | 3,335 | -59 | -1.7% | 333,900 |
| 2024/04/23 | 3,393 | 3,418 | 3,372 | 3,394 | +1 | ±0% | 242,700 |
| 2024/04/22 | 3,272 | 3,394 | 3,263 | 3,393 | +170 | +5.3% | 423,400 |
| 2024/04/19 | 3,251 | 3,255 | 3,180 | 3,223 | -40 | -1.2% | 340,300 |
| 2024/04/18 | 3,247 | 3,293 | 3,247 | 3,263 | +24 | +0.7% | 181,900 |
101～
150
件表示中 / 6842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 | 346,900円 | +3.2% | +13.9% | 1.15% | 13.64倍 | 1.16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 |
| 京 王 | 399,500円 | +15.0% | +23.3% | 2.50% | 11.90倍 | 1.18倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| セイノーＨＤ | 247,200円 | +13.8% | +38.5% | 4.05% | 21.11倍 | 0.98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 | 133,100円 | +8.0% | +9.9% | 1.35% | 16.99倍 | 1.00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 |
| 名 鉄 | 172,600円 | +14.1% | +22.5% | 1.74% | 11.67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
