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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,705 | 3,770 | 3,705 | 3,755 | +140 | +3.9% | 570,100 |
| 2023/05/11 | 3,755 | 3,820 | 3,590 | 3,615 | -180 | -4.7% | 647,500 |
| 2023/05/10 | 3,820 | 3,820 | 3,750 | 3,795 | -20 | -0.5% | 323,100 |
| 2023/05/09 | 3,760 | 3,825 | 3,755 | 3,815 | +50 | +1.3% | 388,000 |
| 2023/05/08 | 3,700 | 3,785 | 3,700 | 3,765 | +50 | +1.3% | 441,400 |
| 2023/05/02 | 3,800 | 3,800 | 3,710 | 3,715 | -60 | -1.6% | 401,400 |
| 2023/05/01 | 3,750 | 3,785 | 3,740 | 3,775 | +40 | +1.1% | 411,500 |
| 2023/04/28 | 3,710 | 3,735 | 3,655 | 3,735 | +50 | +1.4% | 645,600 |
| 2023/04/27 | 3,700 | 3,720 | 3,630 | 3,685 | -25 | -0.7% | 3,081,800 |
| 2023/04/26 | 3,750 | 3,780 | 3,690 | 3,710 | -65 | -1.7% | 675,000 |
| 2023/04/25 | 3,780 | 3,825 | 3,755 | 3,775 | +30 | +0.8% | 591,600 |
| 2023/04/24 | 3,715 | 3,760 | 3,705 | 3,745 | +65 | +1.8% | 343,100 |
| 2023/04/21 | 3,720 | 3,735 | 3,670 | 3,680 | -40 | -1.1% | 513,300 |
| 2023/04/20 | 3,745 | 3,775 | 3,705 | 3,720 | -10 | -0.3% | 268,400 |
| 2023/04/19 | 3,715 | 3,750 | 3,705 | 3,730 | -10 | -0.3% | 311,000 |
| 2023/04/18 | 3,710 | 3,750 | 3,695 | 3,740 | +55 | +1.5% | 270,800 |
| 2023/04/17 | 3,715 | 3,725 | 3,660 | 3,685 | +10 | +0.3% | 320,800 |
| 2023/04/14 | 3,665 | 3,700 | 3,645 | 3,675 | +10 | +0.3% | 390,900 |
| 2023/04/13 | 3,670 | 3,675 | 3,600 | 3,665 | +25 | +0.7% | 419,500 |
| 2023/04/12 | 3,650 | 3,680 | 3,610 | 3,640 | +15 | +0.4% | 464,600 |
| 2023/04/11 | 3,630 | 3,670 | 3,610 | 3,625 | +10 | +0.3% | 360,800 |
| 2023/04/10 | 3,590 | 3,680 | 3,585 | 3,615 | +65 | +1.8% | 745,600 |
| 2023/04/07 | 3,545 | 3,565 | 3,525 | 3,550 | -20 | -0.6% | 227,600 |
| 2023/04/06 | 3,540 | 3,595 | 3,515 | 3,570 | +20 | +0.6% | 408,900 |
| 2023/04/05 | 3,560 | 3,580 | 3,520 | 3,550 | -45 | -1.3% | 306,000 |
| 2023/04/04 | 3,535 | 3,600 | 3,525 | 3,595 | +55 | +1.6% | 387,800 |
| 2023/04/03 | 3,470 | 3,540 | 3,470 | 3,540 | +85 | +2.5% | 334,900 |
| 2023/03/31 | 3,445 | 3,465 | 3,410 | 3,455 | +25 | +0.7% | 295,800 |
| 2023/03/30 | 3,425 | 3,445 | 3,400 | 3,430 | -40 | -1.2% | 350,300 |
| 2023/03/29 | 3,420 | 3,470 | 3,420 | 3,470 | +60 | +1.8% | 448,800 |
| 2023/03/28 | 3,445 | 3,470 | 3,400 | 3,410 | -30 | -0.9% | 231,400 |
| 2023/03/27 | 3,415 | 3,455 | 3,405 | 3,440 | +60 | +1.8% | 297,100 |
| 2023/03/24 | 3,390 | 3,390 | 3,340 | 3,380 | -10 | -0.3% | 200,500 |
| 2023/03/23 | 3,340 | 3,400 | 3,335 | 3,390 | +40 | +1.2% | 190,100 |
| 2023/03/22 | 3,375 | 3,410 | 3,345 | 3,350 | +15 | +0.4% | 185,800 |
| 2023/03/20 | 3,395 | 3,400 | 3,330 | 3,335 | -65 | -1.9% | 208,900 |
| 2023/03/17 | 3,350 | 3,415 | 3,340 | 3,400 | +80 | +2.4% | 281,900 |
| 2023/03/16 | 3,325 | 3,355 | 3,310 | 3,320 | -60 | -1.8% | 270,000 |
| 2023/03/15 | 3,385 | 3,405 | 3,355 | 3,380 | +15 | +0.4% | 305,200 |
| 2023/03/14 | 3,380 | 3,400 | 3,335 | 3,365 | -65 | -1.9% | 346,200 |
| 2023/03/13 | 3,440 | 3,495 | 3,385 | 3,430 | -40 | -1.2% | 314,700 |
| 2023/03/10 | 3,475 | 3,480 | 3,435 | 3,470 | -45 | -1.3% | 368,600 |
| 2023/03/09 | 3,520 | 3,555 | 3,510 | 3,515 | -5 | -0.1% | 211,800 |
| 2023/03/08 | 3,440 | 3,530 | 3,435 | 3,520 | +80 | +2.3% | 290,000 |
| 2023/03/07 | 3,440 | 3,480 | 3,440 | 3,440 | +20 | +0.6% | 224,500 |
| 2023/03/06 | 3,445 | 3,455 | 3,410 | 3,420 | ±0 | ±0% | 300,600 |
| 2023/03/03 | 3,425 | 3,450 | 3,405 | 3,420 | +5 | +0.1% | 304,300 |
| 2023/03/02 | 3,360 | 3,420 | 3,345 | 3,415 | +80 | +2.4% | 327,400 |
| 2023/03/01 | 3,310 | 3,345 | 3,305 | 3,335 | -15 | -0.4% | 209,600 |
| 2023/02/28 | 3,335 | 3,375 | 3,330 | 3,350 | +30 | +0.9% | 293,100 |
251～
300
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
