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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,280 | 3,330 | 3,215 | 3,215 | -40 | -1.2% | 261,400 |
| 2022/06/22 | 3,275 | 3,285 | 3,220 | 3,255 | -20 | -0.6% | 189,600 |
| 2022/06/21 | 3,275 | 3,305 | 3,250 | 3,275 | +30 | +0.9% | 204,100 |
| 2022/06/20 | 3,250 | 3,305 | 3,230 | 3,245 | -35 | -1.1% | 293,000 |
| 2022/06/17 | 3,195 | 3,305 | 3,175 | 3,280 | +15 | +0.5% | 357,900 |
| 2022/06/16 | 3,230 | 3,315 | 3,220 | 3,265 | +85 | +2.7% | 411,000 |
| 2022/06/15 | 3,290 | 3,320 | 3,180 | 3,180 | -115 | -3.5% | 430,200 |
| 2022/06/14 | 3,280 | 3,315 | 3,255 | 3,295 | -35 | -1.1% | 345,900 |
| 2022/06/13 | 3,280 | 3,350 | 3,265 | 3,330 | -10 | -0.3% | 324,800 |
| 2022/06/10 | 3,320 | 3,345 | 3,295 | 3,340 | +15 | +0.5% | 391,500 |
| 2022/06/09 | 3,305 | 3,350 | 3,275 | 3,325 | +20 | +0.6% | 342,700 |
| 2022/06/08 | 3,255 | 3,315 | 3,240 | 3,305 | +75 | +2.3% | 599,900 |
| 2022/06/07 | 3,235 | 3,275 | 3,215 | 3,230 | +35 | +1.1% | 480,200 |
| 2022/06/06 | 3,070 | 3,200 | 3,060 | 3,195 | +120 | +3.9% | 635,800 |
| 2022/06/03 | 3,100 | 3,105 | 3,065 | 3,075 | +5 | +0.2% | 177,900 |
| 2022/06/02 | 3,060 | 3,090 | 3,045 | 3,070 | -10 | -0.3% | 199,100 |
| 2022/06/01 | 2,989 | 3,100 | 2,982 | 3,080 | +108 | +3.6% | 448,000 |
| 2022/05/31 | 3,010 | 3,020 | 2,969 | 2,972 | -43 | -1.4% | 758,600 |
| 2022/05/30 | 3,065 | 3,065 | 3,010 | 3,015 | -25 | -0.8% | 520,000 |
| 2022/05/27 | 3,035 | 3,050 | 3,000 | 3,040 | +40 | +1.3% | 311,700 |
| 2022/05/26 | 2,954 | 3,025 | 2,951 | 3,000 | +71 | +2.4% | 391,800 |
| 2022/05/25 | 2,952 | 2,961 | 2,916 | 2,929 | -22 | -0.7% | 280,500 |
| 2022/05/24 | 3,020 | 3,020 | 2,932 | 2,951 | -54 | -1.8% | 323,400 |
| 2022/05/23 | 3,040 | 3,060 | 3,000 | 3,005 | -30 | -1% | 192,100 |
| 2022/05/20 | 3,090 | 3,110 | 3,035 | 3,035 | -35 | -1.1% | 284,200 |
| 2022/05/19 | 3,020 | 3,085 | 3,010 | 3,070 | ±0 | ±0% | 282,500 |
| 2022/05/18 | 3,085 | 3,085 | 3,025 | 3,070 | -25 | -0.8% | 453,400 |
| 2022/05/17 | 3,025 | 3,100 | 3,005 | 3,095 | +80 | +2.7% | 495,800 |
| 2022/05/16 | 3,030 | 3,045 | 2,981 | 3,015 | +23 | +0.8% | 463,600 |
| 2022/05/13 | 2,950 | 3,020 | 2,933 | 2,992 | +53 | +1.8% | 479,700 |
| 2022/05/12 | 2,940 | 2,962 | 2,864 | 2,939 | +18 | +0.6% | 444,600 |
| 2022/05/11 | 2,934 | 2,937 | 2,843 | 2,921 | -2 | -0.1% | 525,900 |
| 2022/05/10 | 2,910 | 2,940 | 2,889 | 2,923 | +5 | +0.2% | 375,800 |
| 2022/05/09 | 2,952 | 2,995 | 2,915 | 2,918 | -51 | -1.7% | 428,900 |
| 2022/05/06 | 2,830 | 2,976 | 2,819 | 2,969 | +120 | +4.2% | 503,300 |
| 2022/05/02 | 2,789 | 2,865 | 2,765 | 2,849 | +68 | +2.4% | 366,300 |
| 2022/04/28 | 2,778 | 2,800 | 2,758 | 2,781 | +6 | +0.2% | 392,700 |
| 2022/04/27 | 2,794 | 2,835 | 2,767 | 2,775 | -66 | -2.3% | 777,900 |
| 2022/04/26 | 2,820 | 2,858 | 2,789 | 2,841 | +45 | +1.6% | 279,700 |
| 2022/04/25 | 2,789 | 2,817 | 2,755 | 2,796 | -43 | -1.5% | 266,000 |
| 2022/04/22 | 2,809 | 2,849 | 2,804 | 2,839 | +12 | +0.4% | 265,800 |
| 2022/04/21 | 2,802 | 2,835 | 2,796 | 2,827 | +22 | +0.8% | 243,900 |
| 2022/04/20 | 2,812 | 2,829 | 2,783 | 2,805 | +6 | +0.2% | 218,300 |
| 2022/04/19 | 2,785 | 2,807 | 2,770 | 2,799 | +30 | +1.1% | 218,300 |
| 2022/04/18 | 2,729 | 2,772 | 2,719 | 2,769 | +11 | +0.4% | 254,400 |
| 2022/04/15 | 2,724 | 2,765 | 2,713 | 2,758 | +12 | +0.4% | 328,300 |
| 2022/04/14 | 2,681 | 2,757 | 2,668 | 2,746 | +73 | +2.7% | 532,800 |
| 2022/04/13 | 2,633 | 2,678 | 2,633 | 2,673 | +50 | +1.9% | 471,400 |
| 2022/04/12 | 2,655 | 2,682 | 2,621 | 2,623 | -37 | -1.4% | 550,300 |
| 2022/04/11 | 2,683 | 2,700 | 2,626 | 2,660 | -19 | -0.7% | 726,300 |
701～
750
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
