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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 3,515 | 3,525 | 3,450 | 3,490 | -5 | -0.1% | 234,300 |
| 2022/08/23 | 3,445 | 3,500 | 3,445 | 3,495 | +50 | +1.5% | 260,100 |
| 2022/08/22 | 3,490 | 3,495 | 3,440 | 3,445 | -50 | -1.4% | 256,100 |
| 2022/08/19 | 3,510 | 3,520 | 3,470 | 3,495 | -20 | -0.6% | 161,900 |
| 2022/08/18 | 3,525 | 3,550 | 3,510 | 3,515 | -15 | -0.4% | 89,900 |
| 2022/08/17 | 3,545 | 3,550 | 3,505 | 3,530 | +10 | +0.3% | 160,900 |
| 2022/08/16 | 3,515 | 3,525 | 3,475 | 3,520 | +5 | +0.1% | 166,800 |
| 2022/08/15 | 3,560 | 3,570 | 3,490 | 3,515 | -40 | -1.1% | 232,200 |
| 2022/08/12 | 3,525 | 3,565 | 3,490 | 3,555 | +55 | +1.6% | 424,600 |
| 2022/08/10 | 3,495 | 3,500 | 3,465 | 3,500 | +45 | +1.3% | 227,500 |
| 2022/08/09 | 3,455 | 3,525 | 3,435 | 3,455 | +15 | +0.4% | 382,300 |
| 2022/08/08 | 3,450 | 3,460 | 3,395 | 3,440 | +10 | +0.3% | 268,400 |
| 2022/08/05 | 3,385 | 3,430 | 3,380 | 3,430 | +40 | +1.2% | 211,700 |
| 2022/08/04 | 3,410 | 3,435 | 3,380 | 3,390 | -20 | -0.6% | 166,900 |
| 2022/08/03 | 3,410 | 3,450 | 3,385 | 3,410 | +10 | +0.3% | 208,000 |
| 2022/08/02 | 3,420 | 3,420 | 3,355 | 3,400 | -35 | -1% | 196,800 |
| 2022/08/01 | 3,330 | 3,435 | 3,310 | 3,435 | +125 | +3.8% | 417,600 |
| 2022/07/29 | 3,325 | 3,325 | 3,290 | 3,310 | +10 | +0.3% | 178,600 |
| 2022/07/28 | 3,310 | 3,310 | 3,270 | 3,300 | -5 | -0.2% | 175,500 |
| 2022/07/27 | 3,270 | 3,315 | 3,260 | 3,305 | +35 | +1.1% | 173,300 |
| 2022/07/26 | 3,290 | 3,315 | 3,265 | 3,270 | +5 | +0.2% | 173,900 |
| 2022/07/25 | 3,220 | 3,290 | 3,220 | 3,265 | +45 | +1.4% | 220,400 |
| 2022/07/22 | 3,230 | 3,240 | 3,185 | 3,220 | -60 | -1.8% | 249,400 |
| 2022/07/21 | 3,275 | 3,285 | 3,245 | 3,280 | +5 | +0.2% | 145,200 |
| 2022/07/20 | 3,285 | 3,300 | 3,250 | 3,275 | +25 | +0.8% | 166,700 |
| 2022/07/19 | 3,275 | 3,285 | 3,220 | 3,250 | +25 | +0.8% | 161,800 |
| 2022/07/15 | 3,230 | 3,260 | 3,185 | 3,225 | +20 | +0.6% | 173,000 |
| 2022/07/14 | 3,180 | 3,220 | 3,170 | 3,205 | +25 | +0.8% | 161,100 |
| 2022/07/13 | 3,200 | 3,210 | 3,160 | 3,180 | -5 | -0.2% | 137,300 |
| 2022/07/12 | 3,215 | 3,225 | 3,150 | 3,185 | -65 | -2% | 250,500 |
| 2022/07/11 | 3,195 | 3,265 | 3,160 | 3,250 | +105 | +3.3% | 312,300 |
| 2022/07/08 | 3,210 | 3,210 | 3,145 | 3,145 | -45 | -1.4% | 276,000 |
| 2022/07/07 | 3,215 | 3,225 | 3,140 | 3,190 | +5 | +0.2% | 282,300 |
| 2022/07/06 | 3,220 | 3,245 | 3,160 | 3,185 | -85 | -2.6% | 166,100 |
| 2022/07/05 | 3,300 | 3,300 | 3,240 | 3,270 | -35 | -1.1% | 166,300 |
| 2022/07/04 | 3,355 | 3,385 | 3,285 | 3,305 | -20 | -0.6% | 176,000 |
| 2022/07/01 | 3,365 | 3,380 | 3,305 | 3,325 | -55 | -1.6% | 346,100 |
| 2022/06/30 | 3,345 | 3,415 | 3,345 | 3,380 | +35 | +1% | 427,900 |
| 2022/06/29 | 3,290 | 3,360 | 3,275 | 3,345 | +25 | +0.8% | 574,500 |
| 2022/06/28 | 3,245 | 3,320 | 3,245 | 3,320 | +100 | +3.1% | 368,900 |
| 2022/06/27 | 3,245 | 3,245 | 3,180 | 3,220 | +5 | +0.2% | 255,800 |
| 2022/06/24 | 3,215 | 3,225 | 3,150 | 3,215 | ±0 | ±0% | 219,100 |
| 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 |
701～
750
件表示中 / 6988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 | 299,600円 | +3.9% | +0.2% | 2.97% | 10.07倍 | 0.99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 | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55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 |
| センコーＧＨＤ | 200,100円 | +6.5% | +12.5% | 2.50% | 15.82倍 | 1.57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 | 162,500円 | +2.8% | -10.8% | 2.46% | 12.26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 |
| 南海電 | 218,000円 | +2.3% | -16.8% | 1.83% | 13.06倍 | 0.79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
