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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,383 | 3,411 | 3,371 | 3,411 | +6 | +0.2% | 166,600 |
| 2024/04/12 | 3,408 | 3,420 | 3,393 | 3,405 | +10 | +0.3% | 162,200 |
| 2024/04/11 | 3,387 | 3,403 | 3,363 | 3,395 | -12 | -0.4% | 169,200 |
| 2024/04/10 | 3,388 | 3,417 | 3,388 | 3,407 | +20 | +0.6% | 146,700 |
| 2024/04/09 | 3,374 | 3,396 | 3,361 | 3,387 | +23 | +0.7% | 156,500 |
| 2024/04/08 | 3,351 | 3,371 | 3,334 | 3,364 | +14 | +0.4% | 190,100 |
| 2024/04/05 | 3,314 | 3,351 | 3,295 | 3,350 | +29 | +0.9% | 226,300 |
| 2024/04/04 | 3,310 | 3,341 | 3,299 | 3,321 | +22 | +0.7% | 225,800 |
| 2024/04/03 | 3,306 | 3,325 | 3,285 | 3,299 | -8 | -0.2% | 329,000 |
| 2024/04/02 | 3,379 | 3,389 | 3,307 | 3,307 | -82 | -2.4% | 365,700 |
| 2024/04/01 | 3,405 | 3,415 | 3,375 | 3,389 | -4 | -0.1% | 312,500 |
| 2024/03/29 | 3,366 | 3,416 | 3,364 | 3,393 | +43 | +1.3% | 293,900 |
| 2024/03/28 | 3,416 | 3,428 | 3,350 | 3,350 | -98 | -2.8% | 510,000 |
| 2024/03/27 | 3,463 | 3,478 | 3,444 | 3,448 | +7 | +0.2% | 749,200 |
| 2024/03/26 | 3,425 | 3,449 | 3,384 | 3,441 | -11 | -0.3% | 413,200 |
| 2024/03/25 | 3,470 | 3,505 | 3,452 | 3,452 | -30 | -0.9% | 432,200 |
| 2024/03/22 | 3,484 | 3,493 | 3,461 | 3,482 | -11 | -0.3% | 404,500 |
| 2024/03/21 | 3,523 | 3,532 | 3,480 | 3,493 | -16 | -0.5% | 257,400 |
| 2024/03/19 | 3,460 | 3,513 | 3,443 | 3,509 | +52 | +1.5% | 251,600 |
| 2024/03/18 | 3,429 | 3,461 | 3,416 | 3,457 | +46 | +1.3% | 229,300 |
| 2024/03/15 | 3,394 | 3,448 | 3,386 | 3,411 | +13 | +0.4% | 336,100 |
| 2024/03/14 | 3,338 | 3,401 | 3,335 | 3,398 | +66 | +2% | 291,500 |
| 2024/03/13 | 3,340 | 3,368 | 3,308 | 3,332 | -19 | -0.6% | 347,000 |
| 2024/03/12 | 3,342 | 3,355 | 3,297 | 3,351 | ±0 | ±0% | 290,000 |
| 2024/03/11 | 3,385 | 3,397 | 3,315 | 3,351 | -49 | -1.4% | 372,600 |
| 2024/03/08 | 3,414 | 3,425 | 3,370 | 3,400 | -35 | -1% | 446,400 |
| 2024/03/07 | 3,418 | 3,435 | 3,403 | 3,435 | +23 | +0.7% | 314,900 |
| 2024/03/06 | 3,422 | 3,444 | 3,409 | 3,412 | -19 | -0.6% | 293,300 |
| 2024/03/05 | 3,420 | 3,448 | 3,388 | 3,431 | +1 | ±0% | 253,800 |
| 2024/03/04 | 3,459 | 3,462 | 3,420 | 3,430 | -35 | -1% | 214,300 |
| 2024/03/01 | 3,455 | 3,485 | 3,440 | 3,465 | +1 | ±0% | 226,400 |
| 2024/02/29 | 3,456 | 3,465 | 3,408 | 3,464 | +18 | +0.5% | 425,300 |
| 2024/02/28 | 3,439 | 3,460 | 3,426 | 3,446 | +1 | ±0% | 172,700 |
| 2024/02/27 | 3,455 | 3,482 | 3,421 | 3,445 | -21 | -0.6% | 187,800 |
| 2024/02/26 | 3,462 | 3,476 | 3,439 | 3,466 | +4 | +0.1% | 227,300 |
| 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 |
151～
200
件表示中 / 6840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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 東 武 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15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 |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72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 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
