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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,120 | 3,145 | 3,110 | 3,110 | -6 | -0.2% | 169,800 |
| 2024/05/17 | 3,091 | 3,143 | 3,089 | 3,116 | +20 | +0.6% | 198,300 |
| 2024/05/16 | 3,128 | 3,137 | 3,080 | 3,096 | -26 | -0.8% | 226,100 |
| 2024/05/15 | 3,165 | 3,179 | 3,122 | 3,122 | -42 | -1.3% | 251,200 |
| 2024/05/14 | 3,191 | 3,214 | 3,164 | 3,164 | -16 | -0.5% | 301,600 |
| 2024/05/13 | 3,289 | 3,340 | 3,157 | 3,180 | -101 | -3.1% | 601,500 |
| 2024/05/10 | 3,213 | 3,294 | 3,145 | 3,281 | +69 | +2.1% | 684,500 |
| 2024/05/09 | 3,197 | 3,227 | 3,181 | 3,212 | +19 | +0.6% | 245,800 |
| 2024/05/08 | 3,204 | 3,214 | 3,185 | 3,193 | -34 | -1.1% | 308,700 |
| 2024/05/07 | 3,247 | 3,250 | 3,218 | 3,227 | -23 | -0.7% | 290,000 |
| 2024/05/02 | 3,278 | 3,289 | 3,250 | 3,250 | -25 | -0.8% | 221,600 |
| 2024/05/01 | 3,293 | 3,298 | 3,275 | 3,275 | -27 | -0.8% | 236,700 |
| 2024/04/30 | 3,316 | 3,349 | 3,295 | 3,302 | -5 | -0.2% | 332,700 |
| 2024/04/26 | 3,267 | 3,319 | 3,243 | 3,307 | +27 | +0.8% | 274,400 |
| 2024/04/25 | 3,313 | 3,323 | 3,279 | 3,280 | -55 | -1.6% | 215,300 |
| 2024/04/24 | 3,382 | 3,382 | 3,300 | 3,335 | -59 | -1.7% | 333,900 |
| 2024/04/23 | 3,393 | 3,418 | 3,372 | 3,394 | +1 | ±0% | 242,700 |
| 2024/04/22 | 3,272 | 3,394 | 3,263 | 3,393 | +170 | +5.3% | 423,400 |
| 2024/04/19 | 3,251 | 3,255 | 3,180 | 3,223 | -40 | -1.2% | 340,300 |
| 2024/04/18 | 3,247 | 3,293 | 3,247 | 3,263 | +24 | +0.7% | 181,900 |
| 2024/04/17 | 3,349 | 3,349 | 3,228 | 3,239 | -110 | -3.3% | 437,400 |
| 2024/04/16 | 3,398 | 3,401 | 3,345 | 3,349 | -62 | -1.8% | 253,600 |
| 2024/04/15 | 3,383 | 3,411 | 3,371 | 3,411 | +6 | +0.2% | 166,600 |
| 2024/04/12 | 3,408 | 3,420 | 3,393 | 3,405 | +10 | +0.3% | 162,200 |
| 2024/04/11 | 3,387 | 3,403 | 3,363 | 3,395 | -12 | -0.4% | 169,200 |
| 2024/04/10 | 3,388 | 3,417 | 3,388 | 3,407 | +20 | +0.6% | 146,700 |
| 2024/04/09 | 3,374 | 3,396 | 3,361 | 3,387 | +23 | +0.7% | 156,500 |
| 2024/04/08 | 3,351 | 3,371 | 3,334 | 3,364 | +14 | +0.4% | 190,100 |
| 2024/04/05 | 3,314 | 3,351 | 3,295 | 3,350 | +29 | +0.9% | 226,300 |
| 2024/04/04 | 3,310 | 3,341 | 3,299 | 3,321 | +22 | +0.7% | 225,800 |
| 2024/04/03 | 3,306 | 3,325 | 3,285 | 3,299 | -8 | -0.2% | 329,000 |
| 2024/04/02 | 3,379 | 3,389 | 3,307 | 3,307 | -82 | -2.4% | 365,700 |
| 2024/04/01 | 3,405 | 3,415 | 3,375 | 3,389 | -4 | -0.1% | 312,500 |
| 2024/03/29 | 3,366 | 3,416 | 3,364 | 3,393 | +43 | +1.3% | 293,900 |
| 2024/03/28 | 3,416 | 3,428 | 3,350 | 3,350 | -98 | -2.8% | 510,000 |
| 2024/03/27 | 3,463 | 3,478 | 3,444 | 3,448 | +7 | +0.2% | 749,200 |
| 2024/03/26 | 3,425 | 3,449 | 3,384 | 3,441 | -11 | -0.3% | 413,200 |
| 2024/03/25 | 3,470 | 3,505 | 3,452 | 3,452 | -30 | -0.9% | 432,200 |
| 2024/03/22 | 3,484 | 3,493 | 3,461 | 3,482 | -11 | -0.3% | 404,500 |
| 2024/03/21 | 3,523 | 3,532 | 3,480 | 3,493 | -16 | -0.5% | 257,400 |
| 2024/03/19 | 3,460 | 3,513 | 3,443 | 3,509 | +52 | +1.5% | 251,600 |
| 2024/03/18 | 3,429 | 3,461 | 3,416 | 3,457 | +46 | +1.3% | 229,300 |
| 2024/03/15 | 3,394 | 3,448 | 3,386 | 3,411 | +13 | +0.4% | 336,100 |
| 2024/03/14 | 3,338 | 3,401 | 3,335 | 3,398 | +66 | +2% | 291,500 |
| 2024/03/13 | 3,340 | 3,368 | 3,308 | 3,332 | -19 | -0.6% | 347,000 |
| 2024/03/12 | 3,342 | 3,355 | 3,297 | 3,351 | ±0 | ±0% | 290,000 |
| 2024/03/11 | 3,385 | 3,397 | 3,315 | 3,351 | -49 | -1.4% | 372,600 |
| 2024/03/08 | 3,414 | 3,425 | 3,370 | 3,400 | -35 | -1% | 446,400 |
| 2024/03/07 | 3,418 | 3,435 | 3,403 | 3,435 | +23 | +0.7% | 314,900 |
| 2024/03/06 | 3,422 | 3,444 | 3,409 | 3,412 | -19 | -0.6% | 293,300 |
1～
50
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
