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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,123 | 4,123 | 4,065 | 4,082 | -33 | -0.8% | 294,300 |
| 2023/09/25 | 4,100 | 4,127 | 4,076 | 4,115 | +8 | +0.2% | 284,100 |
| 2023/09/22 | 4,050 | 4,136 | 4,048 | 4,107 | +37 | +0.9% | 252,800 |
| 2023/09/21 | 4,162 | 4,176 | 4,060 | 4,070 | -97 | -2.3% | 229,700 |
| 2023/09/20 | 4,145 | 4,190 | 4,080 | 4,167 | +16 | +0.4% | 322,700 |
| 2023/09/19 | 4,179 | 4,196 | 4,102 | 4,151 | -34 | -0.8% | 276,000 |
| 2023/09/15 | 4,168 | 4,196 | 4,144 | 4,185 | +26 | +0.6% | 280,300 |
| 2023/09/14 | 4,126 | 4,165 | 4,116 | 4,159 | +46 | +1.1% | 238,700 |
| 2023/09/13 | 4,103 | 4,119 | 4,067 | 4,113 | +21 | +0.5% | 155,700 |
| 2023/09/12 | 4,068 | 4,107 | 4,030 | 4,092 | +32 | +0.8% | 159,700 |
| 2023/09/11 | 4,127 | 4,141 | 4,018 | 4,060 | -44 | -1.1% | 228,500 |
| 2023/09/08 | 4,104 | 4,145 | 4,085 | 4,104 | -36 | -0.9% | 307,000 |
| 2023/09/07 | 4,122 | 4,151 | 4,105 | 4,140 | -3 | -0.1% | 259,900 |
| 2023/09/06 | 4,141 | 4,155 | 4,112 | 4,143 | -11 | -0.3% | 142,600 |
| 2023/09/05 | 4,168 | 4,206 | 4,117 | 4,154 | -3 | -0.1% | 207,500 |
| 2023/09/04 | 4,188 | 4,188 | 4,140 | 4,157 | -26 | -0.6% | 214,700 |
| 2023/09/01 | 4,158 | 4,183 | 4,119 | 4,183 | +25 | +0.6% | 175,000 |
| 2023/08/31 | 4,108 | 4,174 | 4,108 | 4,158 | +64 | +1.6% | 242,900 |
| 2023/08/30 | 4,092 | 4,129 | 4,067 | 4,094 | +7 | +0.2% | 212,700 |
| 2023/08/29 | 4,054 | 4,100 | 4,041 | 4,087 | +39 | +1% | 155,000 |
| 2023/08/28 | 4,107 | 4,120 | 4,001 | 4,048 | -43 | -1.1% | 209,800 |
| 2023/08/25 | 4,048 | 4,094 | 4,034 | 4,091 | +10 | +0.2% | 108,300 |
| 2023/08/24 | 4,070 | 4,099 | 4,036 | 4,081 | -15 | -0.4% | 213,800 |
| 2023/08/23 | 4,055 | 4,103 | 4,045 | 4,096 | +11 | +0.3% | 145,800 |
| 2023/08/22 | 4,056 | 4,085 | 4,019 | 4,085 | +34 | +0.8% | 113,300 |
| 2023/08/21 | 4,039 | 4,068 | 3,999 | 4,051 | +38 | +0.9% | 163,400 |
| 2023/08/18 | 4,076 | 4,079 | 3,993 | 4,013 | -115 | -2.8% | 242,500 |
| 2023/08/17 | 4,170 | 4,170 | 4,074 | 4,128 | -18 | -0.4% | 145,300 |
| 2023/08/16 | 4,085 | 4,160 | 4,081 | 4,146 | +20 | +0.5% | 166,100 |
| 2023/08/15 | 4,125 | 4,138 | 4,086 | 4,126 | -21 | -0.5% | 138,100 |
| 2023/08/14 | 4,172 | 4,235 | 4,115 | 4,147 | -39 | -0.9% | 260,700 |
| 2023/08/10 | 4,080 | 4,193 | 4,080 | 4,186 | +129 | +3.2% | 476,700 |
| 2023/08/09 | 3,933 | 4,059 | 3,890 | 4,057 | +110 | +2.8% | 379,900 |
| 2023/08/08 | 3,933 | 3,974 | 3,878 | 3,947 | +81 | +2.1% | 365,300 |
| 2023/08/07 | 3,851 | 3,891 | 3,833 | 3,866 | -14 | -0.4% | 271,300 |
| 2023/08/04 | 3,911 | 3,911 | 3,849 | 3,880 | -20 | -0.5% | 192,900 |
| 2023/08/03 | 3,944 | 3,944 | 3,889 | 3,900 | -74 | -1.9% | 295,000 |
| 2023/08/02 | 4,013 | 4,033 | 3,948 | 3,974 | -75 | -1.9% | 253,400 |
| 2023/08/01 | 4,040 | 4,067 | 4,025 | 4,049 | +23 | +0.6% | 318,500 |
| 2023/07/31 | 3,997 | 4,060 | 3,995 | 4,026 | +77 | +1.9% | 438,000 |
| 2023/07/28 | 3,875 | 3,957 | 3,855 | 3,949 | +15 | +0.4% | 327,100 |
| 2023/07/27 | 3,823 | 3,939 | 3,805 | 3,934 | +123 | +3.2% | 513,600 |
| 2023/07/26 | 3,799 | 3,821 | 3,763 | 3,811 | +20 | +0.5% | 137,600 |
| 2023/07/25 | 3,765 | 3,798 | 3,747 | 3,791 | +18 | +0.5% | 207,500 |
| 2023/07/24 | 3,780 | 3,787 | 3,757 | 3,773 | +18 | +0.5% | 198,500 |
| 2023/07/21 | 3,724 | 3,760 | 3,707 | 3,755 | +34 | +0.9% | 213,100 |
| 2023/07/20 | 3,696 | 3,733 | 3,674 | 3,721 | +17 | +0.5% | 180,600 |
| 2023/07/19 | 3,654 | 3,706 | 3,647 | 3,704 | +76 | +2.1% | 196,100 |
| 2023/07/18 | 3,619 | 3,647 | 3,606 | 3,628 | -26 | -0.7% | 141,200 |
| 2023/07/14 | 3,688 | 3,699 | 3,638 | 3,654 | -27 | -0.7% | 172,600 |
151～
200
件表示中 / 6706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 | 328,100円 | +15.0% | +49.1% | 1.07% | 14.36倍 | 1.25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 | 214,500円 | +1.1% | -17.9% | 4.66% | 22.39倍 | 0.83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 |
| 名 鉄 | 202,000円 | +8.1% | +32.8% | 1.24% | 18.05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 |
| 京 急 | 121,300円 | +11.7% | +132.2% | 1.15% | 3.98倍 | 1.19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 | 547,900円 | -4.6% | -12.9% | 3.07% | 13.22倍 | 1.10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
