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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,425 | 3,515 | 3,425 | 3,460 | +45 | +1.3% | 245,100 |
| 2023/02/01 | 3,490 | 3,495 | 3,415 | 3,415 | -75 | -2.1% | 229,500 |
| 2023/01/31 | 3,560 | 3,575 | 3,490 | 3,490 | -45 | -1.3% | 217,900 |
| 2023/01/30 | 3,585 | 3,605 | 3,520 | 3,535 | -50 | -1.4% | 288,600 |
| 2023/01/27 | 3,595 | 3,595 | 3,550 | 3,585 | -15 | -0.4% | 223,400 |
| 2023/01/26 | 3,560 | 3,600 | 3,560 | 3,600 | +55 | +1.6% | 235,400 |
| 2023/01/25 | 3,550 | 3,590 | 3,540 | 3,545 | ±0 | ±0% | 209,000 |
| 2023/01/24 | 3,515 | 3,550 | 3,490 | 3,545 | +35 | +1% | 212,500 |
| 2023/01/23 | 3,515 | 3,520 | 3,460 | 3,510 | +15 | +0.4% | 180,900 |
| 2023/01/20 | 3,455 | 3,510 | 3,435 | 3,495 | +60 | +1.7% | 252,700 |
| 2023/01/19 | 3,405 | 3,450 | 3,405 | 3,435 | +5 | +0.1% | 171,700 |
| 2023/01/18 | 3,370 | 3,430 | 3,335 | 3,430 | +90 | +2.7% | 213,200 |
| 2023/01/17 | 3,350 | 3,365 | 3,335 | 3,340 | -10 | -0.3% | 168,400 |
| 2023/01/16 | 3,380 | 3,395 | 3,350 | 3,350 | -55 | -1.6% | 169,400 |
| 2023/01/13 | 3,370 | 3,415 | 3,370 | 3,405 | +10 | +0.3% | 229,600 |
| 2023/01/12 | 3,435 | 3,435 | 3,375 | 3,395 | -50 | -1.5% | 233,800 |
| 2023/01/11 | 3,465 | 3,480 | 3,445 | 3,445 | -20 | -0.6% | 188,600 |
| 2023/01/10 | 3,405 | 3,490 | 3,390 | 3,465 | +90 | +2.7% | 323,400 |
| 2023/01/06 | 3,405 | 3,405 | 3,355 | 3,375 | -25 | -0.7% | 252,300 |
| 2023/01/05 | 3,385 | 3,440 | 3,370 | 3,400 | +15 | +0.4% | 507,000 |
| 2023/01/04 | 3,420 | 3,425 | 3,345 | 3,385 | -65 | -1.9% | 227,900 |
| 2022/12/30 | 3,420 | 3,470 | 3,415 | 3,450 | +5 | +0.1% | 132,700 |
| 2022/12/29 | 3,465 | 3,485 | 3,430 | 3,445 | -35 | -1% | 191,900 |
| 2022/12/28 | 3,490 | 3,495 | 3,440 | 3,480 | -10 | -0.3% | 280,300 |
| 2022/12/27 | 3,405 | 3,560 | 3,405 | 3,490 | +110 | +3.3% | 475,500 |
| 2022/12/26 | 3,375 | 3,395 | 3,355 | 3,380 | +5 | +0.1% | 160,300 |
| 2022/12/23 | 3,375 | 3,405 | 3,360 | 3,375 | -20 | -0.6% | 172,300 |
| 2022/12/22 | 3,375 | 3,400 | 3,345 | 3,395 | +15 | +0.4% | 207,200 |
| 2022/12/21 | 3,370 | 3,410 | 3,330 | 3,380 | -30 | -0.9% | 315,700 |
| 2022/12/20 | 3,525 | 3,535 | 3,360 | 3,410 | -90 | -2.6% | 449,600 |
| 2022/12/19 | 3,530 | 3,550 | 3,500 | 3,500 | -75 | -2.1% | 269,700 |
| 2022/12/16 | 3,545 | 3,575 | 3,505 | 3,575 | +40 | +1.1% | 571,200 |
| 2022/12/15 | 3,480 | 3,540 | 3,475 | 3,535 | +55 | +1.6% | 184,600 |
| 2022/12/14 | 3,495 | 3,505 | 3,470 | 3,480 | -40 | -1.1% | 203,400 |
| 2022/12/13 | 3,500 | 3,525 | 3,470 | 3,520 | +60 | +1.7% | 285,000 |
| 2022/12/12 | 3,450 | 3,475 | 3,425 | 3,460 | -10 | -0.3% | 278,000 |
| 2022/12/09 | 3,440 | 3,495 | 3,425 | 3,470 | +115 | +3.4% | 576,900 |
| 2022/12/08 | 3,310 | 3,360 | 3,305 | 3,355 | +15 | +0.4% | 195,900 |
| 2022/12/07 | 3,295 | 3,365 | 3,295 | 3,340 | +35 | +1.1% | 253,500 |
| 2022/12/06 | 3,280 | 3,305 | 3,260 | 3,305 | +20 | +0.6% | 247,800 |
| 2022/12/05 | 3,305 | 3,310 | 3,255 | 3,285 | -45 | -1.4% | 294,900 |
| 2022/12/02 | 3,400 | 3,400 | 3,330 | 3,330 | -75 | -2.2% | 321,600 |
| 2022/12/01 | 3,455 | 3,480 | 3,405 | 3,405 | -55 | -1.6% | 303,000 |
| 2022/11/30 | 3,440 | 3,490 | 3,430 | 3,460 | +10 | +0.3% | 325,300 |
| 2022/11/29 | 3,435 | 3,460 | 3,395 | 3,450 | ±0 | ±0% | 300,700 |
| 2022/11/28 | 3,490 | 3,505 | 3,425 | 3,450 | -35 | -1% | 349,200 |
| 2022/11/25 | 3,490 | 3,510 | 3,465 | 3,485 | -10 | -0.3% | 271,700 |
| 2022/11/24 | 3,520 | 3,545 | 3,490 | 3,495 | -10 | -0.3% | 301,400 |
| 2022/11/22 | 3,490 | 3,515 | 3,465 | 3,505 | +60 | +1.7% | 332,200 |
| 2022/11/21 | 3,505 | 3,535 | 3,425 | 3,445 | -35 | -1% | 340,400 |
551～
600
件表示中 / 6946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 | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26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 | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80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 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.31倍 | 1.13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 | 300,100円 | +12.5% | +6.0% | 1.80% | 21.34倍 | 1.49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 | 634,800円 | +7.2% | +11.9% | 3.21% | 11.91倍 | 1.17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
