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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,490 | 3,490 | 3,446 | 3,447 | -49 | -1.4% | 136,800 |
| 2025/04/30 | 3,532 | 3,537 | 3,470 | 3,496 | -3 | -0.1% | 227,200 |
| 2025/04/28 | 3,476 | 3,499 | 3,464 | 3,499 | +24 | +0.7% | 160,500 |
| 2025/04/25 | 3,458 | 3,492 | 3,416 | 3,475 | +3 | +0.1% | 134,600 |
| 2025/04/24 | 3,554 | 3,569 | 3,465 | 3,472 | -90 | -2.5% | 167,000 |
| 2025/04/23 | 3,561 | 3,578 | 3,548 | 3,562 | +20 | +0.6% | 184,500 |
| 2025/04/22 | 3,490 | 3,544 | 3,486 | 3,542 | +56 | +1.6% | 199,600 |
| 2025/04/21 | 3,454 | 3,489 | 3,449 | 3,486 | +33 | +1% | 120,800 |
| 2025/04/18 | 3,409 | 3,458 | 3,398 | 3,453 | +60 | +1.8% | 159,900 |
| 2025/04/17 | 3,365 | 3,401 | 3,363 | 3,393 | +29 | +0.9% | 118,600 |
| 2025/04/16 | 3,349 | 3,380 | 3,340 | 3,364 | +38 | +1.1% | 147,300 |
| 2025/04/15 | 3,333 | 3,353 | 3,310 | 3,326 | -3 | -0.1% | 152,200 |
| 2025/04/14 | 3,295 | 3,334 | 3,295 | 3,329 | +38 | +1.2% | 171,600 |
| 2025/04/11 | 3,221 | 3,292 | 3,187 | 3,291 | +10 | +0.3% | 229,500 |
| 2025/04/10 | 3,290 | 3,305 | 3,200 | 3,281 | +111 | +3.5% | 270,800 |
| 2025/04/09 | 3,082 | 3,183 | 3,073 | 3,170 | +44 | +1.4% | 297,100 |
| 2025/04/08 | 3,139 | 3,149 | 3,090 | 3,126 | +57 | +1.9% | 342,800 |
| 2025/04/07 | 3,040 | 3,139 | 2,995 | 3,069 | -161 | -5% | 392,600 |
| 2025/04/04 | 3,193 | 3,260 | 3,191 | 3,230 | +10 | +0.3% | 358,900 |
| 2025/04/03 | 3,154 | 3,224 | 3,130 | 3,220 | -2 | -0.1% | 298,600 |
| 2025/04/02 | 3,275 | 3,275 | 3,202 | 3,222 | -17 | -0.5% | 181,300 |
| 2025/04/01 | 3,289 | 3,304 | 3,239 | 3,239 | -17 | -0.5% | 234,800 |
| 2025/03/31 | 3,400 | 3,401 | 3,256 | 3,256 | -160 | -4.7% | 271,100 |
| 2025/03/28 | 3,447 | 3,448 | 3,387 | 3,416 | -51 | -1.5% | 348,100 |
| 2025/03/27 | 3,437 | 3,475 | 3,424 | 3,467 | +23 | +0.7% | 563,200 |
| 2025/03/26 | 3,448 | 3,473 | 3,418 | 3,444 | -1 | ±0% | 410,600 |
| 2025/03/25 | 3,460 | 3,486 | 3,392 | 3,445 | -13 | -0.4% | 256,800 |
| 2025/03/24 | 3,468 | 3,477 | 3,431 | 3,458 | -16 | -0.5% | 184,600 |
| 2025/03/21 | 3,458 | 3,494 | 3,458 | 3,474 | +22 | +0.6% | 252,100 |
| 2025/03/19 | 3,464 | 3,479 | 3,440 | 3,452 | -9 | -0.3% | 160,100 |
| 2025/03/18 | 3,497 | 3,502 | 3,458 | 3,461 | -14 | -0.4% | 223,800 |
| 2025/03/17 | 3,450 | 3,508 | 3,450 | 3,475 | +25 | +0.7% | 278,500 |
| 2025/03/14 | 3,401 | 3,466 | 3,401 | 3,450 | +13 | +0.4% | 295,200 |
| 2025/03/13 | 3,367 | 3,482 | 3,352 | 3,437 | +93 | +2.8% | 412,200 |
| 2025/03/12 | 3,275 | 3,364 | 3,273 | 3,344 | +46 | +1.4% | 383,500 |
| 2025/03/11 | 3,350 | 3,350 | 3,263 | 3,298 | -76 | -2.3% | 423,400 |
| 2025/03/10 | 3,424 | 3,428 | 3,366 | 3,374 | -50 | -1.5% | 231,800 |
| 2025/03/07 | 3,351 | 3,430 | 3,350 | 3,424 | +35 | +1% | 337,500 |
| 2025/03/06 | 3,420 | 3,434 | 3,354 | 3,389 | -36 | -1.1% | 300,900 |
| 2025/03/05 | 3,440 | 3,471 | 3,416 | 3,425 | -13 | -0.4% | 300,500 |
| 2025/03/04 | 3,445 | 3,475 | 3,416 | 3,438 | +9 | +0.3% | 233,300 |
| 2025/03/03 | 3,383 | 3,431 | 3,375 | 3,429 | +66 | +2% | 251,000 |
| 2025/02/28 | 3,350 | 3,400 | 3,329 | 3,363 | +40 | +1.2% | 345,200 |
| 2025/02/27 | 3,302 | 3,323 | 3,268 | 3,323 | +21 | +0.6% | 244,700 |
| 2025/02/26 | 3,258 | 3,302 | 3,255 | 3,302 | +52 | +1.6% | 175,200 |
| 2025/02/25 | 3,282 | 3,299 | 3,250 | 3,250 | -33 | -1% | 240,200 |
| 2025/02/21 | 3,360 | 3,408 | 3,283 | 3,283 | -81 | -2.4% | 307,300 |
| 2025/02/20 | 3,354 | 3,366 | 3,334 | 3,364 | +4 | +0.1% | 195,300 |
| 2025/02/19 | 3,379 | 3,411 | 3,350 | 3,360 | -16 | -0.5% | 181,500 |
| 2025/02/18 | 3,312 | 3,382 | 3,310 | 3,376 | +64 | +1.9% | 170,100 |
1～
50
件表示中 / 6945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 | 344,700円 | +3.2% | +13.9% | 1.16% | 13.25倍 | 1.13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 |
| セイノーＨＤ | 224,800円 | +13.8% | +38.5% | 4.45% | 17.00倍 | 0.79倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 151,600円 | +8.0% | +9.9% | 1.19% | 19.35倍 | 1.14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 |
| ニッコンＨＤ | 296,600円 | +12.5% | +6.0% | 1.82% | 21.09倍 | 1.47倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 630,600円 | +7.2% | +11.9% | 3.24% | 11.83倍 | 1.16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２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
