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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,351 | 3,430 | 3,350 | 3,424 | +35 | +1% | 337,500 |
| 2025/03/06 | 3,420 | 3,434 | 3,354 | 3,389 | -36 | -1.1% | 300,900 |
| 2025/03/05 | 3,440 | 3,471 | 3,416 | 3,425 | -13 | -0.4% | 300,500 |
| 2025/03/04 | 3,445 | 3,475 | 3,416 | 3,438 | +9 | +0.3% | 233,300 |
| 2025/03/03 | 3,383 | 3,431 | 3,375 | 3,429 | +66 | +2% | 251,000 |
| 2025/02/28 | 3,350 | 3,400 | 3,329 | 3,363 | +40 | +1.2% | 345,200 |
| 2025/02/27 | 3,302 | 3,323 | 3,268 | 3,323 | +21 | +0.6% | 244,700 |
| 2025/02/26 | 3,258 | 3,302 | 3,255 | 3,302 | +52 | +1.6% | 175,200 |
| 2025/02/25 | 3,282 | 3,299 | 3,250 | 3,250 | -33 | -1% | 240,200 |
| 2025/02/21 | 3,360 | 3,408 | 3,283 | 3,283 | -81 | -2.4% | 307,300 |
| 2025/02/20 | 3,354 | 3,366 | 3,334 | 3,364 | +4 | +0.1% | 195,300 |
| 2025/02/19 | 3,379 | 3,411 | 3,350 | 3,360 | -16 | -0.5% | 181,500 |
| 2025/02/18 | 3,312 | 3,382 | 3,310 | 3,376 | +64 | +1.9% | 170,100 |
| 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 |
101～
150
件表示中 / 7008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 | 316,700円 | +3.9% | +0.2% | 2.81% | 10.65倍 | 1.04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 | 336,800円 | +13.0% | +22.7% | 2.20% | 20.36倍 | 1.69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 | 203,800円 | +6.5% | +12.5% | 2.45% | 16.11倍 | 1.60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 | 166,100円 | +2.8% | -10.8% | 2.41% | 12.53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 | 247,600円 | +4.0% | -5.5% | 2.02% | 12.92倍 | 0.90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
