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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 3,681 | 3,698 | 3,637 | 3,681 | -27 | -0.7% | 174,700 |
| 2023/07/12 | 3,712 | 3,723 | 3,672 | 3,708 | +25 | +0.7% | 171,400 |
| 2023/07/11 | 3,690 | 3,704 | 3,678 | 3,683 | +7 | +0.2% | 165,300 |
| 2023/07/10 | 3,680 | 3,683 | 3,645 | 3,676 | -6 | -0.2% | 234,200 |
| 2023/07/07 | 3,650 | 3,717 | 3,650 | 3,682 | +21 | +0.6% | 317,200 |
| 2023/07/06 | 3,632 | 3,687 | 3,624 | 3,661 | -7 | -0.2% | 230,800 |
| 2023/07/05 | 3,705 | 3,725 | 3,664 | 3,668 | -55 | -1.5% | 215,200 |
| 2023/07/04 | 3,780 | 3,797 | 3,718 | 3,723 | -88 | -2.3% | 270,000 |
| 2023/07/03 | 3,820 | 3,849 | 3,809 | 3,811 | +19 | +0.5% | 189,000 |
| 2023/06/30 | 3,823 | 3,836 | 3,775 | 3,792 | -52 | -1.4% | 294,200 |
| 2023/06/29 | 3,850 | 3,883 | 3,814 | 3,844 | -3 | -0.1% | 213,500 |
| 2023/06/28 | 3,821 | 3,847 | 3,787 | 3,847 | +31 | +0.8% | 330,500 |
| 2023/06/27 | 3,795 | 3,819 | 3,772 | 3,816 | +26 | +0.7% | 174,000 |
| 2023/06/26 | 3,777 | 3,796 | 3,705 | 3,790 | +8 | +0.2% | 247,300 |
| 2023/06/23 | 3,810 | 3,837 | 3,767 | 3,782 | -31 | -0.8% | 264,400 |
| 2023/06/22 | 3,780 | 3,828 | 3,773 | 3,813 | +37 | +1% | 327,200 |
| 2023/06/21 | 3,645 | 3,776 | 3,645 | 3,776 | +110 | +3% | 424,600 |
| 2023/06/20 | 3,645 | 3,666 | 3,623 | 3,666 | -11 | -0.3% | 211,900 |
| 2023/06/19 | 3,690 | 3,709 | 3,650 | 3,677 | +6 | +0.2% | 183,100 |
| 2023/06/16 | 3,700 | 3,706 | 3,648 | 3,671 | -50 | -1.3% | 458,900 |
| 2023/06/15 | 3,710 | 3,739 | 3,692 | 3,721 | -9 | -0.2% | 441,600 |
| 2023/06/14 | 3,733 | 3,745 | 3,716 | 3,730 | +3 | +0.1% | 268,300 |
| 2023/06/13 | 3,658 | 3,779 | 3,657 | 3,727 | +100 | +2.8% | 576,100 |
| 2023/06/12 | 3,629 | 3,638 | 3,607 | 3,627 | +3 | +0.1% | 211,400 |
| 2023/06/09 | 3,630 | 3,638 | 3,594 | 3,624 | -9 | -0.2% | 408,500 |
| 2023/06/08 | 3,580 | 3,643 | 3,579 | 3,633 | +54 | +1.5% | 289,400 |
| 2023/06/07 | 3,613 | 3,629 | 3,555 | 3,579 | -13 | -0.4% | 433,400 |
| 2023/06/06 | 3,578 | 3,601 | 3,557 | 3,592 | -12 | -0.3% | 226,500 |
| 2023/06/05 | 3,645 | 3,646 | 3,598 | 3,604 | +24 | +0.7% | 258,600 |
| 2023/06/02 | 3,535 | 3,580 | 3,525 | 3,580 | +60 | +1.7% | 186,200 |
| 2023/06/01 | 3,530 | 3,555 | 3,500 | 3,520 | -15 | -0.4% | 212,200 |
| 2023/05/31 | 3,530 | 3,550 | 3,505 | 3,535 | -35 | -1% | 565,300 |
| 2023/05/30 | 3,535 | 3,585 | 3,495 | 3,570 | +10 | +0.3% | 350,900 |
| 2023/05/29 | 3,610 | 3,610 | 3,555 | 3,560 | -25 | -0.7% | 382,200 |
| 2023/05/26 | 3,545 | 3,620 | 3,545 | 3,585 | +15 | +0.4% | 376,900 |
| 2023/05/25 | 3,585 | 3,620 | 3,565 | 3,570 | -45 | -1.2% | 352,500 |
| 2023/05/24 | 3,690 | 3,700 | 3,615 | 3,615 | -105 | -2.8% | 360,200 |
| 2023/05/23 | 3,815 | 3,815 | 3,705 | 3,720 | -75 | -2% | 429,700 |
| 2023/05/22 | 3,760 | 3,810 | 3,755 | 3,795 | +35 | +0.9% | 255,600 |
| 2023/05/19 | 3,795 | 3,800 | 3,745 | 3,760 | -35 | -0.9% | 322,200 |
| 2023/05/18 | 3,875 | 3,875 | 3,785 | 3,795 | -50 | -1.3% | 272,700 |
| 2023/05/17 | 3,830 | 3,850 | 3,815 | 3,845 | +20 | +0.5% | 265,900 |
| 2023/05/16 | 3,790 | 3,825 | 3,755 | 3,825 | +65 | +1.7% | 295,100 |
| 2023/05/15 | 3,755 | 3,790 | 3,720 | 3,760 | +5 | +0.1% | 288,900 |
201～
250
件表示中 / 6712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 | 311,000円 | +1.3% | +2.7% | 1.29% | 13.08倍 | 1.12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 | 206,900円 | +12.3% | +7.9% | 1.45% | 14.53倍 | 0.93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 | 209,200円 | +2.5% | +32.3% | 4.78% | 18.13倍 | 0.82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 | 120,400円 | +8.8% | -2.1% | 1.33% | 19.73倍 | 0.93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 | 551,100円 | +4.2% | +2.4% | 3.27% | 12.23倍 | 1.08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
