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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,060 | 3,064 | 3,036 | 3,044 | -35 | -1.1% | 185,200 |
| 2025/06/12 | 3,094 | 3,094 | 3,064 | 3,079 | -15 | -0.5% | 176,500 |
| 2025/06/11 | 3,082 | 3,105 | 3,077 | 3,094 | +11 | +0.4% | 156,900 |
| 2025/06/10 | 3,099 | 3,109 | 3,077 | 3,083 | -13 | -0.4% | 146,800 |
| 2025/06/09 | 3,119 | 3,127 | 3,096 | 3,096 | -13 | -0.4% | 120,400 |
| 2025/06/06 | 3,099 | 3,118 | 3,083 | 3,109 | +16 | +0.5% | 189,200 |
| 2025/06/05 | 3,070 | 3,107 | 3,067 | 3,093 | +24 | +0.8% | 169,400 |
| 2025/06/04 | 3,080 | 3,095 | 3,059 | 3,069 | -27 | -0.9% | 218,000 |
| 2025/06/03 | 3,114 | 3,119 | 3,078 | 3,096 | -37 | -1.2% | 247,500 |
| 2025/06/02 | 3,149 | 3,204 | 3,119 | 3,133 | -10 | -0.3% | 226,000 |
| 2025/05/30 | 3,110 | 3,151 | 3,101 | 3,143 | +8 | +0.3% | 384,800 |
| 2025/05/29 | 3,117 | 3,141 | 3,096 | 3,135 | +18 | +0.6% | 183,500 |
| 2025/05/28 | 3,160 | 3,160 | 3,117 | 3,117 | -4 | -0.1% | 212,800 |
| 2025/05/27 | 3,149 | 3,152 | 3,115 | 3,121 | -11 | -0.4% | 124,200 |
| 2025/05/26 | 3,137 | 3,154 | 3,126 | 3,132 | -5 | -0.2% | 116,100 |
| 2025/05/23 | 3,155 | 3,169 | 3,137 | 3,137 | -12 | -0.4% | 127,300 |
| 2025/05/22 | 3,134 | 3,183 | 3,126 | 3,149 | -23 | -0.7% | 165,000 |
| 2025/05/21 | 3,240 | 3,275 | 3,169 | 3,172 | -46 | -1.4% | 264,000 |
| 2025/05/20 | 3,298 | 3,299 | 3,215 | 3,218 | -80 | -2.4% | 203,900 |
| 2025/05/19 | 3,260 | 3,312 | 3,244 | 3,298 | +11 | +0.3% | 147,900 |
| 2025/05/16 | 3,301 | 3,322 | 3,263 | 3,287 | -9 | -0.3% | 149,100 |
| 2025/05/15 | 3,298 | 3,324 | 3,285 | 3,296 | -22 | -0.7% | 185,500 |
| 2025/05/14 | 3,332 | 3,336 | 3,263 | 3,318 | -33 | -1% | 219,600 |
| 2025/05/13 | 3,407 | 3,430 | 3,317 | 3,351 | -57 | -1.7% | 258,700 |
| 2025/05/12 | 3,438 | 3,530 | 3,393 | 3,408 | -87 | -2.5% | 264,200 |
| 2025/05/09 | 3,504 | 3,559 | 3,418 | 3,495 | -12 | -0.3% | 403,400 |
| 2025/05/08 | 3,490 | 3,507 | 3,448 | 3,507 | +17 | +0.5% | 149,400 |
| 2025/05/07 | 3,460 | 3,530 | 3,451 | 3,490 | +42 | +1.2% | 225,300 |
| 2025/05/02 | 3,441 | 3,460 | 3,420 | 3,448 | +1 | ±0% | 116,300 |
| 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 |
1～
50
件表示中 / 6974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 | 304,400円 | +3.9% | +0.2% | 2.92% | 10.24倍 | 1.00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 | 220,900円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
| ニッコンＨＤ | 322,800円 | +13.0% | +22.7% | 2.29% | 19.51倍 | 1.61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 |
| センコーＧＨＤ | 185,200円 | +6.5% | +12.5% | 2.70% | 14.64倍 | 1.46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 | 161,500円 | +2.8% | -10.8% | 2.48% | 12.18倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
