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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/02/27 | 3,300 | 3,330 | 3,290 | 3,320 | +15 | +0.5% | 168,400 |
| 2023/02/24 | 3,280 | 3,315 | 3,250 | 3,305 | +35 | +1.1% | 199,100 |
| 2023/02/22 | 3,290 | 3,305 | 3,260 | 3,270 | -50 | -1.5% | 305,200 |
| 2023/02/21 | 3,395 | 3,405 | 3,320 | 3,320 | -80 | -2.4% | 390,300 |
| 2023/02/20 | 3,350 | 3,420 | 3,335 | 3,400 | +75 | +2.3% | 326,200 |
| 2023/02/17 | 3,345 | 3,345 | 3,295 | 3,325 | -30 | -0.9% | 238,500 |
| 2023/02/16 | 3,305 | 3,370 | 3,305 | 3,355 | +65 | +2% | 555,000 |
| 2023/02/15 | 3,335 | 3,350 | 3,290 | 3,290 | -70 | -2.1% | 505,900 |
| 2023/02/14 | 3,350 | 3,385 | 3,350 | 3,360 | +15 | +0.4% | 189,600 |
| 2023/02/13 | 3,345 | 3,365 | 3,310 | 3,345 | -10 | -0.3% | 267,300 |
| 2023/02/10 | 3,350 | 3,395 | 3,330 | 3,355 | -50 | -1.5% | 317,500 |
| 2023/02/09 | 3,415 | 3,450 | 3,400 | 3,405 | -15 | -0.4% | 191,100 |
| 2023/02/08 | 3,425 | 3,430 | 3,380 | 3,420 | +30 | +0.9% | 336,100 |
| 2023/02/07 | 3,430 | 3,445 | 3,390 | 3,390 | -40 | -1.2% | 233,600 |
| 2023/02/06 | 3,450 | 3,465 | 3,410 | 3,430 | -5 | -0.1% | 205,200 |
| 2023/02/03 | 3,405 | 3,445 | 3,390 | 3,435 | -25 | -0.7% | 215,900 |
| 2023/02/02 | 3,425 | 3,515 | 3,425 | 3,460 | +45 | +1.3% | 245,100 |
| 2023/02/01 | 3,490 | 3,495 | 3,415 | 3,415 | -75 | -2.1% | 229,500 |
| 2023/01/31 | 3,560 | 3,575 | 3,490 | 3,490 | -45 | -1.3% | 217,900 |
| 2023/01/30 | 3,585 | 3,605 | 3,520 | 3,535 | -50 | -1.4% | 288,600 |
| 2023/01/27 | 3,595 | 3,595 | 3,550 | 3,585 | -15 | -0.4% | 223,400 |
| 2023/01/26 | 3,560 | 3,600 | 3,560 | 3,600 | +55 | +1.6% | 235,400 |
401～
450
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
