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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,565 | 3,580 | 3,465 | 3,480 | -70 | -2% | 388,500 |
| 2022/11/17 | 3,450 | 3,580 | 3,445 | 3,550 | +120 | +3.5% | 356,900 |
| 2022/11/16 | 3,495 | 3,495 | 3,420 | 3,430 | -75 | -2.1% | 427,000 |
| 2022/11/15 | 3,480 | 3,525 | 3,455 | 3,505 | +45 | +1.3% | 280,000 |
| 2022/11/14 | 3,500 | 3,550 | 3,460 | 3,460 | -45 | -1.3% | 343,200 |
| 2022/11/11 | 3,615 | 3,620 | 3,475 | 3,505 | -105 | -2.9% | 683,300 |
| 2022/11/10 | 3,635 | 3,660 | 3,550 | 3,610 | -15 | -0.4% | 460,500 |
| 2022/11/09 | 3,780 | 3,785 | 3,620 | 3,625 | -40 | -1.1% | 447,100 |
| 2022/11/08 | 3,715 | 3,750 | 3,610 | 3,665 | -75 | -2% | 614,900 |
| 2022/11/07 | 3,775 | 3,775 | 3,730 | 3,740 | -40 | -1.1% | 228,700 |
| 2022/11/04 | 3,740 | 3,805 | 3,740 | 3,780 | +25 | +0.7% | 242,500 |
| 2022/11/02 | 3,825 | 3,830 | 3,755 | 3,755 | -65 | -1.7% | 317,600 |
| 2022/11/01 | 3,810 | 3,835 | 3,785 | 3,820 | -5 | -0.1% | 138,500 |
| 2022/10/31 | 3,760 | 3,830 | 3,750 | 3,825 | +65 | +1.7% | 222,000 |
| 2022/10/28 | 3,740 | 3,805 | 3,730 | 3,760 | +15 | +0.4% | 320,800 |
| 2022/10/27 | 3,780 | 3,795 | 3,745 | 3,745 | -10 | -0.3% | 200,500 |
| 2022/10/26 | 3,865 | 3,895 | 3,750 | 3,755 | -105 | -2.7% | 266,300 |
| 2022/10/25 | 3,830 | 3,870 | 3,785 | 3,860 | +60 | +1.6% | 173,800 |
| 2022/10/24 | 3,900 | 3,900 | 3,780 | 3,800 | -120 | -3.1% | 440,100 |
| 2022/10/21 | 3,985 | 3,990 | 3,915 | 3,920 | -95 | -2.4% | 271,400 |
| 2022/10/20 | 3,980 | 4,015 | 3,965 | 4,015 | +35 | +0.9% | 243,700 |
| 2022/10/19 | 3,965 | 4,015 | 3,940 | 3,980 | +35 | +0.9% | 323,000 |
| 2022/10/18 | 3,930 | 3,970 | 3,900 | 3,945 | +15 | +0.4% | 337,300 |
| 2022/10/17 | 3,900 | 3,945 | 3,865 | 3,930 | +45 | +1.2% | 294,700 |
| 2022/10/14 | 3,870 | 3,895 | 3,845 | 3,885 | +40 | +1% | 268,700 |
| 2022/10/13 | 3,870 | 3,870 | 3,810 | 3,845 | -25 | -0.6% | 255,300 |
| 2022/10/12 | 3,840 | 3,905 | 3,830 | 3,870 | +30 | +0.8% | 395,800 |
| 2022/10/11 | 3,820 | 3,895 | 3,780 | 3,840 | +35 | +0.9% | 395,100 |
| 2022/10/07 | 3,685 | 3,815 | 3,685 | 3,805 | +70 | +1.9% | 307,500 |
| 2022/10/06 | 3,735 | 3,770 | 3,715 | 3,735 | +25 | +0.7% | 196,400 |
| 2022/10/05 | 3,805 | 3,820 | 3,710 | 3,710 | -85 | -2.2% | 290,400 |
| 2022/10/04 | 3,745 | 3,815 | 3,730 | 3,795 | +110 | +3% | 452,900 |
| 2022/10/03 | 3,755 | 3,760 | 3,610 | 3,685 | -70 | -1.9% | 415,500 |
| 2022/09/30 | 3,775 | 3,780 | 3,725 | 3,755 | -10 | -0.3% | 335,100 |
| 2022/09/29 | 3,630 | 3,765 | 3,630 | 3,765 | +140 | +3.9% | 532,200 |
| 2022/09/28 | 3,620 | 3,630 | 3,570 | 3,625 | -10 | -0.3% | 672,700 |
| 2022/09/27 | 3,615 | 3,680 | 3,555 | 3,635 | ±0 | ±0% | 410,300 |
| 2022/09/26 | 3,675 | 3,700 | 3,625 | 3,635 | -55 | -1.5% | 386,400 |
| 2022/09/22 | 3,610 | 3,695 | 3,595 | 3,690 | +65 | +1.8% | 293,200 |
| 2022/09/21 | 3,685 | 3,685 | 3,615 | 3,625 | -95 | -2.6% | 237,100 |
| 2022/09/20 | 3,695 | 3,725 | 3,660 | 3,720 | +30 | +0.8% | 232,300 |
| 2022/09/16 | 3,645 | 3,690 | 3,640 | 3,690 | +30 | +0.8% | 230,000 |
| 2022/09/15 | 3,615 | 3,695 | 3,615 | 3,660 | +30 | +0.8% | 232,100 |
| 2022/09/14 | 3,580 | 3,645 | 3,570 | 3,630 | -20 | -0.5% | 230,200 |
| 2022/09/13 | 3,575 | 3,660 | 3,575 | 3,650 | +65 | +1.8% | 261,700 |
| 2022/09/12 | 3,540 | 3,605 | 3,540 | 3,585 | +85 | +2.4% | 206,800 |
| 2022/09/09 | 3,450 | 3,510 | 3,450 | 3,500 | +15 | +0.4% | 245,100 |
| 2022/09/08 | 3,460 | 3,500 | 3,460 | 3,485 | +50 | +1.5% | 201,600 |
| 2022/09/07 | 3,365 | 3,445 | 3,330 | 3,435 | +45 | +1.3% | 259,700 |
| 2022/09/06 | 3,455 | 3,455 | 3,385 | 3,390 | -65 | -1.9% | 138,300 |
601～
650
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
