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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,825 | 3,829 | 3,730 | 3,787 | -30 | -0.8% | 269,600 |
| 2023/11/14 | 3,833 | 3,860 | 3,794 | 3,817 | +23 | +0.6% | 190,200 |
| 2023/11/13 | 3,816 | 3,835 | 3,766 | 3,794 | -24 | -0.6% | 238,400 |
| 2023/11/10 | 3,680 | 3,818 | 3,667 | 3,818 | +175 | +4.8% | 521,400 |
| 2023/11/09 | 3,598 | 3,682 | 3,542 | 3,643 | +92 | +2.6% | 493,200 |
| 2023/11/08 | 3,650 | 3,660 | 3,551 | 3,551 | -94 | -2.6% | 315,300 |
| 2023/11/07 | 3,758 | 3,766 | 3,641 | 3,645 | -111 | -3% | 272,400 |
| 2023/11/06 | 3,801 | 3,801 | 3,750 | 3,756 | -17 | -0.5% | 344,400 |
| 2023/11/02 | 3,778 | 3,814 | 3,737 | 3,773 | +20 | +0.5% | 182,200 |
| 2023/11/01 | 3,700 | 3,758 | 3,695 | 3,753 | +82 | +2.2% | 306,500 |
| 2023/10/31 | 3,631 | 3,679 | 3,609 | 3,671 | +55 | +1.5% | 179,900 |
| 2023/10/30 | 3,590 | 3,628 | 3,575 | 3,616 | -7 | -0.2% | 240,200 |
| 2023/10/27 | 3,588 | 3,623 | 3,554 | 3,623 | +59 | +1.7% | 155,400 |
| 2023/10/26 | 3,548 | 3,568 | 3,511 | 3,564 | +11 | +0.3% | 159,600 |
| 2023/10/25 | 3,603 | 3,610 | 3,543 | 3,553 | -50 | -1.4% | 210,400 |
| 2023/10/24 | 3,560 | 3,614 | 3,522 | 3,603 | +44 | +1.2% | 188,800 |
| 2023/10/23 | 3,558 | 3,624 | 3,551 | 3,559 | -13 | -0.4% | 206,900 |
| 2023/10/20 | 3,555 | 3,587 | 3,520 | 3,572 | -9 | -0.3% | 248,400 |
| 2023/10/19 | 3,500 | 3,620 | 3,493 | 3,581 | +32 | +0.9% | 420,600 |
| 2023/10/18 | 3,443 | 3,552 | 3,426 | 3,549 | +129 | +3.8% | 308,100 |
| 2023/10/17 | 3,471 | 3,491 | 3,407 | 3,420 | -4 | -0.1% | 227,500 |
| 2023/10/16 | 3,577 | 3,578 | 3,419 | 3,424 | -190 | -5.3% | 520,200 |
| 2023/10/13 | 3,630 | 3,632 | 3,595 | 3,614 | -57 | -1.6% | 247,000 |
| 2023/10/12 | 3,708 | 3,708 | 3,613 | 3,671 | -52 | -1.4% | 404,700 |
| 2023/10/11 | 3,746 | 3,768 | 3,714 | 3,723 | -36 | -1% | 271,000 |
| 2023/10/10 | 3,771 | 3,774 | 3,738 | 3,759 | +37 | +1% | 144,200 |
| 2023/10/06 | 3,710 | 3,759 | 3,710 | 3,722 | +22 | +0.6% | 201,200 |
| 2023/10/05 | 3,694 | 3,728 | 3,674 | 3,700 | +7 | +0.2% | 241,200 |
| 2023/10/04 | 3,705 | 3,737 | 3,673 | 3,693 | -46 | -1.2% | 294,800 |
| 2023/10/03 | 3,857 | 3,859 | 3,736 | 3,739 | -140 | -3.6% | 239,900 |
| 2023/10/02 | 3,960 | 3,990 | 3,877 | 3,879 | -89 | -2.2% | 256,600 |
| 2023/09/29 | 4,014 | 4,043 | 3,942 | 3,968 | -27 | -0.7% | 246,500 |
| 2023/09/28 | 4,060 | 4,069 | 3,952 | 3,995 | -98 | -2.4% | 390,900 |
| 2023/09/27 | 4,060 | 4,100 | 4,022 | 4,093 | +11 | +0.3% | 566,900 |
| 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 |
251～
300
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
