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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,762 | 2,763.5 | 2,705.5 | 2,753 | -36 | -1.3% | 279,500 |
| 2024/08/09 | 2,834 | 2,834 | 2,752 | 2,789 | -6.5 | -0.2% | 400,300 |
| 2024/08/08 | 2,740 | 2,866 | 2,730 | 2,795.5 | +173 | +6.6% | 601,700 |
| 2024/08/07 | 2,730 | 2,809 | 2,622.5 | 2,622.5 | -157.5 | -5.7% | 789,200 |
| 2024/08/06 | 2,612 | 2,811.5 | 2,605.5 | 2,780 | +247 | +9.8% | 503,100 |
| 2024/08/05 | 2,704 | 2,742 | 2,514.5 | 2,533 | -271 | -9.7% | 577,100 |
| 2024/08/02 | 2,881.5 | 2,885 | 2,804 | 2,804 | -166 | -5.6% | 444,400 |
| 2024/08/01 | 3,034 | 3,054 | 2,946.5 | 2,970 | -91 | -3% | 318,200 |
| 2024/07/31 | 3,037 | 3,070 | 3,021 | 3,061 | +57 | +1.9% | 301,200 |
| 2024/07/30 | 3,021 | 3,025 | 3,000 | 3,004 | -21 | -0.7% | 170,700 |
| 2024/07/29 | 2,977 | 3,032 | 2,954 | 3,025 | +55 | +1.9% | 235,100 |
| 2024/07/26 | 3,010 | 3,033 | 2,966.5 | 2,970 | -11 | -0.4% | 207,000 |
| 2024/07/25 | 2,981 | 3,002 | 2,961 | 2,981 | -1 | ±0% | 327,700 |
| 2024/07/24 | 3,032 | 3,040 | 2,968.5 | 2,982 | -32 | -1.1% | 317,500 |
| 2024/07/23 | 2,999.5 | 3,030 | 2,997 | 3,014 | +34.5 | +1.2% | 239,800 |
| 2024/07/22 | 2,936.5 | 3,035 | 2,936 | 2,979.5 | +52 | +1.8% | 401,300 |
| 2024/07/19 | 2,925 | 2,932.5 | 2,900.5 | 2,927.5 | +6.5 | +0.2% | 172,200 |
| 2024/07/18 | 2,928.5 | 2,958.5 | 2,920.5 | 2,921 | +18 | +0.6% | 258,600 |
| 2024/07/17 | 2,888 | 2,919 | 2,888 | 2,903 | +29.5 | +1% | 114,600 |
| 2024/07/16 | 2,912.5 | 2,913.5 | 2,869 | 2,873.5 | -33.5 | -1.2% | 177,400 |
| 2024/07/12 | 2,884 | 2,911.5 | 2,874.5 | 2,907 | +30 | +1% | 197,900 |
| 2024/07/11 | 2,838 | 2,879.5 | 2,836.5 | 2,877 | +58 | +2.1% | 193,100 |
| 2024/07/10 | 2,810.5 | 2,826.5 | 2,799.5 | 2,819 | -8 | -0.3% | 231,000 |
| 2024/07/09 | 2,817 | 2,837.5 | 2,804.5 | 2,827 | +8.5 | +0.3% | 136,300 |
| 2024/07/08 | 2,810 | 2,820 | 2,793 | 2,818.5 | +8.5 | +0.3% | 221,200 |
| 2024/07/05 | 2,850 | 2,858 | 2,810 | 2,810 | -47.5 | -1.7% | 229,600 |
| 2024/07/04 | 2,866.5 | 2,878.5 | 2,849 | 2,857.5 | -5 | -0.2% | 176,800 |
| 2024/07/03 | 2,851 | 2,871 | 2,840 | 2,862.5 | +1 | ±0% | 190,100 |
| 2024/07/02 | 2,855 | 2,871.5 | 2,845 | 2,861.5 | +2.5 | +0.1% | 166,700 |
| 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 |
251～
300
件表示中 / 7021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 | 330,000円 | +3.9% | +0.2% | 2.70% | 11.10倍 | 1.08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 |
| ニッコンＨＤ | 337,700円 | +13.0% | +22.7% | 2.19% | 20.41倍 | 1.69倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| センコーＧＨＤ | 203,800円 | +6.5% | +12.5% | 2.45% | 16.14倍 | 1.61倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 167,800円 | +2.8% | -10.8% | 2.38% | 12.65倍 | 0.71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 |
| 南海電 | 259,700円 | +4.0% | -5.5% | 1.93% | 13.17倍 | 0.92倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
