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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 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 |
351～
400
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
