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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,320 | 3,340 | 3,306 | 3,312 | -8 | -0.2% | 131,000 |
| 2025/02/14 | 3,334 | 3,334 | 3,301 | 3,320 | -19 | -0.6% | 188,500 |
| 2025/02/13 | 3,310 | 3,339 | 3,310 | 3,339 | +48 | +1.5% | 187,800 |
| 2025/02/12 | 3,308 | 3,311 | 3,258 | 3,291 | +6 | +0.2% | 209,800 |
| 2025/02/10 | 3,280 | 3,317 | 3,269 | 3,285 | +25 | +0.8% | 231,600 |
| 2025/02/07 | 3,301 | 3,301 | 3,227 | 3,260 | -11 | -0.3% | 239,100 |
| 2025/02/06 | 3,279 | 3,306 | 3,271 | 3,271 | +20 | +0.6% | 198,100 |
| 2025/02/05 | 3,275 | 3,294 | 3,231 | 3,251 | -10 | -0.3% | 209,200 |
| 2025/02/04 | 3,321 | 3,323 | 3,260 | 3,261 | -37 | -1.1% | 205,900 |
| 2025/02/03 | 3,301 | 3,317 | 3,284 | 3,298 | -46 | -1.4% | 351,600 |
| 2025/01/31 | 3,364 | 3,364 | 3,303 | 3,344 | -24 | -0.7% | 316,700 |
| 2025/01/30 | 3,295 | 3,373 | 3,286 | 3,368 | +49 | +1.5% | 213,800 |
| 2025/01/29 | 3,308 | 3,319 | 3,287 | 3,319 | +18 | +0.5% | 215,400 |
| 2025/01/28 | 3,264 | 3,304 | 3,261 | 3,301 | +37 | +1.1% | 201,800 |
| 2025/01/27 | 3,234 | 3,266 | 3,230 | 3,264 | +45 | +1.4% | 227,800 |
| 2025/01/24 | 3,230 | 3,258 | 3,212 | 3,219 | -4 | -0.1% | 249,500 |
| 2025/01/23 | 3,179 | 3,228 | 3,170 | 3,223 | +44 | +1.4% | 270,500 |
| 2025/01/22 | 3,169 | 3,179 | 3,139 | 3,179 | +10 | +0.3% | 184,200 |
| 2025/01/21 | 3,150 | 3,175 | 3,135 | 3,169 | +23 | +0.7% | 212,400 |
| 2025/01/20 | 3,132 | 3,162 | 3,125 | 3,146 | +14 | +0.4% | 213,300 |
| 2025/01/17 | 3,118 | 3,132 | 3,088 | 3,132 | +14 | +0.4% | 203,200 |
| 2025/01/16 | 3,132 | 3,139 | 3,096 | 3,118 | -14 | -0.4% | 265,100 |
| 2025/01/15 | 3,135 | 3,147 | 3,105 | 3,132 | -19 | -0.6% | 255,200 |
| 2025/01/14 | 3,170 | 3,176 | 3,114 | 3,151 | -41 | -1.3% | 248,100 |
| 2025/01/10 | 3,200 | 3,221 | 3,177 | 3,192 | -13 | -0.4% | 188,100 |
| 2025/01/09 | 3,259 | 3,259 | 3,203 | 3,205 | -62 | -1.9% | 251,200 |
| 2025/01/08 | 3,285 | 3,286 | 3,258 | 3,267 | -33 | -1% | 259,900 |
| 2025/01/07 | 3,320 | 3,336 | 3,278 | 3,300 | -27 | -0.8% | 258,700 |
| 2025/01/06 | 3,306 | 3,360 | 3,296 | 3,327 | +17 | +0.5% | 305,800 |
| 2024/12/30 | 3,350 | 3,361 | 3,300 | 3,310 | -27 | -0.8% | 159,200 |
| 2024/12/27 | 3,319 | 3,337 | 3,296 | 3,337 | +36 | +1.1% | 167,500 |
| 2024/12/26 | 3,279 | 3,310 | 3,274 | 3,301 | +28 | +0.9% | 212,400 |
| 2024/12/25 | 3,270 | 3,273 | 3,228 | 3,273 | +1 | ±0% | 146,300 |
| 2024/12/24 | 3,294 | 3,295 | 3,264 | 3,272 | -14 | -0.4% | 123,600 |
| 2024/12/23 | 3,291 | 3,307 | 3,276 | 3,286 | +5 | +0.2% | 196,600 |
| 2024/12/20 | 3,295 | 3,310 | 3,271 | 3,281 | +1 | ±0% | 264,600 |
| 2024/12/19 | 3,290 | 3,305 | 3,262 | 3,280 | -23 | -0.7% | 236,400 |
| 2024/12/18 | 3,275 | 3,307 | 3,270 | 3,303 | +22 | +0.7% | 193,200 |
| 2024/12/17 | 3,324 | 3,353 | 3,270 | 3,281 | -42 | -1.3% | 257,900 |
| 2024/12/16 | 3,354 | 3,361 | 3,311 | 3,323 | -28 | -0.8% | 209,800 |
| 2024/12/13 | 3,383 | 3,397 | 3,340 | 3,351 | -32 | -0.9% | 351,700 |
| 2024/12/12 | 3,364 | 3,405 | 3,340 | 3,383 | +1 | ±0% | 401,700 |
| 2024/12/11 | 3,405 | 3,410 | 3,346 | 3,382 | -15 | -0.4% | 250,500 |
| 2024/12/10 | 3,409 | 3,449 | 3,396 | 3,397 | +10 | +0.3% | 224,500 |
| 2024/12/09 | 3,423 | 3,430 | 3,368 | 3,387 | -36 | -1.1% | 277,100 |
| 2024/12/06 | 3,468 | 3,481 | 3,408 | 3,423 | -24 | -0.7% | 205,700 |
| 2024/12/05 | 3,423 | 3,447 | 3,414 | 3,447 | +24 | +0.7% | 205,200 |
| 2024/12/04 | 3,511 | 3,521 | 3,381 | 3,423 | -86 | -2.5% | 462,600 |
| 2024/12/03 | 3,451 | 3,539 | 3,451 | 3,509 | +71 | +2.1% | 385,200 |
| 2024/12/02 | 3,458 | 3,472 | 3,396 | 3,438 | -34 | -1% | 331,700 |
51～
100
件表示中 / 6945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 | 344,700円 | +3.2% | +13.9% | 1.16% | 13.25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 | 224,800円 | +13.8% | +38.5% | 4.45% | 17.00倍 | 0.79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 | 151,600円 | +8.0% | +9.9% | 1.19% | 19.35倍 | 1.14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 | 296,600円 | +12.5% | +6.0% | 1.82% | 21.09倍 | 1.47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 | 630,600円 | +7.2% | +11.9% | 3.24% | 11.83倍 | 1.16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
