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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,459 | 3,469 | 3,412 | 3,430 | -17 | -0.5% | 218,500 |
| 2025/09/11 | 3,440 | 3,458 | 3,410 | 3,447 | +3 | +0.1% | 206,300 |
| 2025/09/10 | 3,449 | 3,464 | 3,430 | 3,444 | -17 | -0.5% | 158,200 |
| 2025/09/09 | 3,474 | 3,506 | 3,436 | 3,461 | -5 | -0.1% | 328,600 |
| 2025/09/08 | 3,415 | 3,470 | 3,411 | 3,466 | +55 | +1.6% | 331,000 |
| 2025/09/05 | 3,400 | 3,429 | 3,383 | 3,411 | -20 | -0.6% | 308,100 |
| 2025/09/04 | 3,378 | 3,433 | 3,350 | 3,431 | +99 | +3% | 464,900 |
| 2025/09/03 | 3,323 | 3,341 | 3,307 | 3,332 | +9 | +0.3% | 276,500 |
| 2025/09/02 | 3,298 | 3,324 | 3,280 | 3,323 | +38 | +1.2% | 228,300 |
| 2025/09/01 | 3,217 | 3,287 | 3,217 | 3,285 | +69 | +2.1% | 151,300 |
| 2025/08/29 | 3,232 | 3,233 | 3,201 | 3,216 | -24 | -0.7% | 185,800 |
| 2025/08/28 | 3,224 | 3,245 | 3,216 | 3,240 | +15 | +0.5% | 133,300 |
| 2025/08/27 | 3,216 | 3,229 | 3,196 | 3,225 | +6 | +0.2% | 167,100 |
| 2025/08/26 | 3,269 | 3,270 | 3,219 | 3,219 | -50 | -1.5% | 455,400 |
| 2025/08/25 | 3,306 | 3,306 | 3,269 | 3,269 | -37 | -1.1% | 150,100 |
| 2025/08/22 | 3,303 | 3,307 | 3,282 | 3,306 | +6 | +0.2% | 112,500 |
| 2025/08/21 | 3,330 | 3,331 | 3,290 | 3,300 | -37 | -1.1% | 160,600 |
| 2025/08/20 | 3,321 | 3,354 | 3,312 | 3,337 | +35 | +1.1% | 207,900 |
| 2025/08/19 | 3,290 | 3,318 | 3,284 | 3,302 | +8 | +0.2% | 183,100 |
| 2025/08/18 | 3,246 | 3,321 | 3,243 | 3,294 | +34 | +1% | 313,600 |
| 2025/08/15 | 3,180 | 3,261 | 3,175 | 3,260 | +75 | +2.4% | 296,300 |
| 2025/08/14 | 3,175 | 3,193 | 3,150 | 3,185 | -3 | -0.1% | 222,000 |
| 2025/08/13 | 3,175 | 3,203 | 3,165 | 3,188 | +6 | +0.2% | 293,900 |
| 2025/08/12 | 3,183 | 3,211 | 3,153 | 3,182 | -29 | -0.9% | 496,100 |
| 2025/08/08 | 3,130 | 3,240 | 3,120 | 3,211 | +67 | +2.1% | 456,400 |
| 2025/08/07 | 3,187 | 3,222 | 3,068 | 3,144 | -35 | -1.1% | 772,300 |
| 2025/08/06 | 3,185 | 3,230 | 3,170 | 3,179 | +7 | +0.2% | 393,300 |
| 2025/08/05 | 3,147 | 3,181 | 3,129 | 3,172 | +34 | +1.1% | 287,100 |
| 2025/08/04 | 3,149 | 3,164 | 3,121 | 3,138 | -29 | -0.9% | 256,300 |
| 2025/08/01 | 3,099 | 3,167 | 3,097 | 3,167 | +68 | +2.2% | 434,500 |
| 2025/07/31 | 3,105 | 3,125 | 3,085 | 3,099 | +24 | +0.8% | 409,200 |
| 2025/07/30 | 3,052 | 3,075 | 3,047 | 3,075 | +15 | +0.5% | 813,800 |
| 2025/07/29 | 3,090 | 3,099 | 3,053 | 3,060 | -36 | -1.2% | 283,200 |
| 2025/07/28 | 3,102 | 3,116 | 3,086 | 3,096 | -20 | -0.6% | 156,200 |
| 2025/07/25 | 3,110 | 3,118 | 3,093 | 3,116 | +29 | +0.9% | 177,700 |
| 2025/07/24 | 3,110 | 3,141 | 3,080 | 3,087 | -27 | -0.9% | 280,700 |
| 2025/07/23 | 3,103 | 3,142 | 3,091 | 3,114 | +3 | +0.1% | 250,900 |
| 2025/07/22 | 3,059 | 3,111 | 3,051 | 3,111 | +61 | +2% | 285,100 |
| 2025/07/18 | 3,044 | 3,068 | 3,028 | 3,050 | +18 | +0.6% | 245,200 |
| 2025/07/17 | 3,006 | 3,032 | 2,995 | 3,032 | +19 | +0.6% | 263,800 |
| 2025/07/16 | 3,029 | 3,039 | 2,997.5 | 3,013 | -16 | -0.5% | 257,600 |
| 2025/07/15 | 3,074 | 3,086 | 3,027 | 3,029 | -45 | -1.5% | 158,700 |
| 2025/07/14 | 3,097 | 3,101 | 3,064 | 3,074 | -15 | -0.5% | 188,800 |
| 2025/07/11 | 3,089 | 3,122 | 3,085 | 3,089 | +10 | +0.3% | 279,400 |
| 2025/07/10 | 3,065 | 3,092 | 3,040 | 3,079 | +2 | +0.1% | 438,300 |
| 2025/07/09 | 3,022 | 3,091 | 3,012 | 3,077 | +55 | +1.8% | 414,300 |
| 2025/07/08 | 2,998.5 | 3,024 | 2,977.5 | 3,022 | +23.5 | +0.8% | 366,700 |
| 2025/07/07 | 2,993.5 | 3,017 | 2,991 | 2,998.5 | +7.5 | +0.3% | 163,200 |
| 2025/07/04 | 2,995 | 3,005 | 2,974 | 2,991 | -5.5 | -0.2% | 266,800 |
| 2025/07/03 | 3,000 | 3,005 | 2,977.5 | 2,996.5 | -4.5 | -0.1% | 315,700 |
1～
50
件表示中 / 7037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 | 343,000円 | +3.9% | +0.2% | 2.59% | 11.53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 | 228,100円 | +10.4% | +36.2% | 4.47% | 15.47倍 | 0.86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 |
| センコーＧＨＤ | 211,200円 | +6.5% | +12.5% | 2.37% | 16.73倍 | 1.66倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 175,300円 | +2.8% | -10.8% | 2.28% | 13.23倍 | 0.74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 |
| 南海電 | 273,300円 | +4.0% | -5.5% | 1.83% | 13.81倍 | 0.96倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
