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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,585 | 3,620 | 3,565 | 3,570 | -45 | -1.2% | 352,500 |
| 2023/05/24 | 3,690 | 3,700 | 3,615 | 3,615 | -105 | -2.8% | 360,200 |
| 2023/05/23 | 3,815 | 3,815 | 3,705 | 3,720 | -75 | -2% | 429,700 |
| 2023/05/22 | 3,760 | 3,810 | 3,755 | 3,795 | +35 | +0.9% | 255,600 |
| 2023/05/19 | 3,795 | 3,800 | 3,745 | 3,760 | -35 | -0.9% | 322,200 |
| 2023/05/18 | 3,875 | 3,875 | 3,785 | 3,795 | -50 | -1.3% | 272,700 |
| 2023/05/17 | 3,830 | 3,850 | 3,815 | 3,845 | +20 | +0.5% | 265,900 |
| 2023/05/16 | 3,790 | 3,825 | 3,755 | 3,825 | +65 | +1.7% | 295,100 |
| 2023/05/15 | 3,755 | 3,790 | 3,720 | 3,760 | +5 | +0.1% | 288,900 |
| 2023/05/12 | 3,705 | 3,770 | 3,705 | 3,755 | +140 | +3.9% | 570,100 |
| 2023/05/11 | 3,755 | 3,820 | 3,590 | 3,615 | -180 | -4.7% | 647,500 |
| 2023/05/10 | 3,820 | 3,820 | 3,750 | 3,795 | -20 | -0.5% | 323,100 |
| 2023/05/09 | 3,760 | 3,825 | 3,755 | 3,815 | +50 | +1.3% | 388,000 |
| 2023/05/08 | 3,700 | 3,785 | 3,700 | 3,765 | +50 | +1.3% | 441,400 |
| 2023/05/02 | 3,800 | 3,800 | 3,710 | 3,715 | -60 | -1.6% | 401,400 |
| 2023/05/01 | 3,750 | 3,785 | 3,740 | 3,775 | +40 | +1.1% | 411,500 |
| 2023/04/28 | 3,710 | 3,735 | 3,655 | 3,735 | +50 | +1.4% | 645,600 |
| 2023/04/27 | 3,700 | 3,720 | 3,630 | 3,685 | -25 | -0.7% | 3,081,800 |
| 2023/04/26 | 3,750 | 3,780 | 3,690 | 3,710 | -65 | -1.7% | 675,000 |
| 2023/04/25 | 3,780 | 3,825 | 3,755 | 3,775 | +30 | +0.8% | 591,600 |
| 2023/04/24 | 3,715 | 3,760 | 3,705 | 3,745 | +65 | +1.8% | 343,100 |
| 2023/04/21 | 3,720 | 3,735 | 3,670 | 3,680 | -40 | -1.1% | 513,300 |
| 2023/04/20 | 3,745 | 3,775 | 3,705 | 3,720 | -10 | -0.3% | 268,400 |
| 2023/04/19 | 3,715 | 3,750 | 3,705 | 3,730 | -10 | -0.3% | 311,000 |
| 2023/04/18 | 3,710 | 3,750 | 3,695 | 3,740 | +55 | +1.5% | 270,800 |
| 2023/04/17 | 3,715 | 3,725 | 3,660 | 3,685 | +10 | +0.3% | 320,800 |
| 2023/04/14 | 3,665 | 3,700 | 3,645 | 3,675 | +10 | +0.3% | 390,900 |
| 2023/04/13 | 3,670 | 3,675 | 3,600 | 3,665 | +25 | +0.7% | 419,500 |
| 2023/04/12 | 3,650 | 3,680 | 3,610 | 3,640 | +15 | +0.4% | 464,600 |
| 2023/04/11 | 3,630 | 3,670 | 3,610 | 3,625 | +10 | +0.3% | 360,800 |
| 2023/04/10 | 3,590 | 3,680 | 3,585 | 3,615 | +65 | +1.8% | 745,600 |
| 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 |
501～
550
件表示中 / 6971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 | 308,300円 | +3.9% | +0.2% | 2.89% | 10.37倍 | 1.02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 |
| ニッコンＨＤ | 321,400円 | +13.0% | +22.7% | 2.30% | 19.42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 |
| 山 九 | 718,300円 | +1.9% | -8.2% | 3.23% | 12.73倍 | 1.28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 |
| センコーＧＨＤ | 188,300円 | +6.5% | +12.5% | 2.66% | 14.88倍 | 1.49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 | 162,200円 | +2.8% | -10.8% | 2.47% | 12.24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
