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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,475 | 3,480 | 3,435 | 3,470 | -45 | -1.3% | 368,600 |
| 2023/03/09 | 3,520 | 3,555 | 3,510 | 3,515 | -5 | -0.1% | 211,800 |
| 2023/03/08 | 3,440 | 3,530 | 3,435 | 3,520 | +80 | +2.3% | 290,000 |
| 2023/03/07 | 3,440 | 3,480 | 3,440 | 3,440 | +20 | +0.6% | 224,500 |
| 2023/03/06 | 3,445 | 3,455 | 3,410 | 3,420 | ±0 | ±0% | 300,600 |
| 2023/03/03 | 3,425 | 3,450 | 3,405 | 3,420 | +5 | +0.1% | 304,300 |
| 2023/03/02 | 3,360 | 3,420 | 3,345 | 3,415 | +80 | +2.4% | 327,400 |
| 2023/03/01 | 3,310 | 3,345 | 3,305 | 3,335 | -15 | -0.4% | 209,600 |
| 2023/02/28 | 3,335 | 3,375 | 3,330 | 3,350 | +30 | +0.9% | 293,100 |
| 2023/02/27 | 3,300 | 3,330 | 3,290 | 3,320 | +15 | +0.5% | 168,400 |
| 2023/02/24 | 3,280 | 3,315 | 3,250 | 3,305 | +35 | +1.1% | 199,100 |
| 2023/02/22 | 3,290 | 3,305 | 3,260 | 3,270 | -50 | -1.5% | 305,200 |
| 2023/02/21 | 3,395 | 3,405 | 3,320 | 3,320 | -80 | -2.4% | 390,300 |
| 2023/02/20 | 3,350 | 3,420 | 3,335 | 3,400 | +75 | +2.3% | 326,200 |
| 2023/02/17 | 3,345 | 3,345 | 3,295 | 3,325 | -30 | -0.9% | 238,500 |
| 2023/02/16 | 3,305 | 3,370 | 3,305 | 3,355 | +65 | +2% | 555,000 |
| 2023/02/15 | 3,335 | 3,350 | 3,290 | 3,290 | -70 | -2.1% | 505,900 |
| 2023/02/14 | 3,350 | 3,385 | 3,350 | 3,360 | +15 | +0.4% | 189,600 |
| 2023/02/13 | 3,345 | 3,365 | 3,310 | 3,345 | -10 | -0.3% | 267,300 |
| 2023/02/10 | 3,350 | 3,395 | 3,330 | 3,355 | -50 | -1.5% | 317,500 |
| 2023/02/09 | 3,415 | 3,450 | 3,400 | 3,405 | -15 | -0.4% | 191,100 |
| 2023/02/08 | 3,425 | 3,430 | 3,380 | 3,420 | +30 | +0.9% | 336,100 |
| 2023/02/07 | 3,430 | 3,445 | 3,390 | 3,390 | -40 | -1.2% | 233,600 |
| 2023/02/06 | 3,450 | 3,465 | 3,410 | 3,430 | -5 | -0.1% | 205,200 |
| 2023/02/03 | 3,405 | 3,445 | 3,390 | 3,435 | -25 | -0.7% | 215,900 |
| 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 |
601～
650
件表示中 / 7021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 | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.08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 | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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 | 203,400円 | +6.5% | +12.5% | 2.46% | 16.11倍 | 1.61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 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.62倍 | 0.71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 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92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
