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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 3,466 | 3,481 | 3,445 | 3,472 | +6 | +0.2% | 236,600 |
| 2024/11/28 | 3,489 | 3,503 | 3,452 | 3,466 | -6 | -0.2% | 222,200 |
| 2024/11/27 | 3,547 | 3,551 | 3,454 | 3,472 | -76 | -2.1% | 249,900 |
| 2024/11/26 | 3,570 | 3,593 | 3,510 | 3,548 | -14 | -0.4% | 273,200 |
| 2024/11/25 | 3,592 | 3,629 | 3,549 | 3,562 | -27 | -0.8% | 356,200 |
| 2024/11/22 | 3,575 | 3,597 | 3,544 | 3,589 | +15 | +0.4% | 241,300 |
| 2024/11/21 | 3,550 | 3,597 | 3,529 | 3,574 | +16 | +0.4% | 313,400 |
| 2024/11/20 | 3,620 | 3,644 | 3,530 | 3,558 | -73 | -2% | 492,100 |
| 2024/11/19 | 3,581 | 3,647 | 3,569 | 3,631 | +50 | +1.4% | 508,700 |
| 2024/11/18 | 3,485 | 3,587 | 3,479 | 3,581 | +102 | +2.9% | 556,400 |
| 2024/11/15 | 3,445 | 3,487 | 3,443 | 3,479 | +34 | +1% | 335,600 |
| 2024/11/14 | 3,477 | 3,495 | 3,438 | 3,445 | -32 | -0.9% | 395,700 |
| 2024/11/13 | 3,416 | 3,495 | 3,410 | 3,477 | +61 | +1.8% | 642,500 |
| 2024/11/12 | 3,359 | 3,418 | 3,275 | 3,416 | +49 | +1.5% | 731,300 |
| 2024/11/11 | 3,330 | 3,406 | 3,251 | 3,367 | +414.5 | +14% | 2,090,200 |
| 2024/11/08 | 2,857.5 | 2,952.5 | 2,852 | 2,952.5 | +106 | +3.7% | 563,800 |
| 2024/11/07 | 2,807.5 | 2,868 | 2,807.5 | 2,846.5 | +69.5 | +2.5% | 356,800 |
| 2024/11/06 | 2,823.5 | 2,853.5 | 2,777 | 2,777 | -62 | -2.2% | 357,900 |
| 2024/11/05 | 2,824.5 | 2,861.5 | 2,805 | 2,839 | +14.5 | +0.5% | 217,900 |
| 2024/11/01 | 2,850 | 2,865.5 | 2,820.5 | 2,824.5 | -30 | -1.1% | 171,900 |
| 2024/10/31 | 2,850 | 2,865 | 2,840 | 2,854.5 | +22.5 | +0.8% | 127,000 |
| 2024/10/30 | 2,843 | 2,848 | 2,813.5 | 2,832 | -2 | -0.1% | 300,000 |
| 2024/10/29 | 2,813.5 | 2,840 | 2,802.5 | 2,834 | +32 | +1.1% | 149,200 |
| 2024/10/28 | 2,770 | 2,814 | 2,766 | 2,802 | +37.5 | +1.4% | 213,500 |
| 2024/10/25 | 2,776 | 2,781.5 | 2,744.5 | 2,764.5 | +4 | +0.1% | 164,700 |
| 2024/10/24 | 2,793 | 2,793 | 2,753 | 2,760.5 | -42.5 | -1.5% | 227,800 |
| 2024/10/23 | 2,838 | 2,855 | 2,792 | 2,803 | -35 | -1.2% | 195,600 |
| 2024/10/22 | 2,840 | 2,855.5 | 2,826 | 2,838 | -18 | -0.6% | 211,400 |
| 2024/10/21 | 2,881 | 2,894.5 | 2,853.5 | 2,856 | -22 | -0.8% | 137,800 |
| 2024/10/18 | 2,935 | 2,945 | 2,878 | 2,878 | -52 | -1.8% | 137,200 |
| 2024/10/17 | 2,944 | 2,952.5 | 2,925 | 2,930 | -5.5 | -0.2% | 164,100 |
| 2024/10/16 | 2,962 | 2,996.5 | 2,922 | 2,935.5 | -40.5 | -1.4% | 139,500 |
| 2024/10/15 | 2,935 | 2,981 | 2,916 | 2,976 | +60 | +2.1% | 246,800 |
| 2024/10/11 | 2,941 | 2,945 | 2,909.5 | 2,916 | -33.5 | -1.1% | 163,100 |
| 2024/10/10 | 2,973 | 2,993 | 2,946 | 2,949.5 | -4.5 | -0.2% | 127,900 |
| 2024/10/09 | 2,980 | 2,998 | 2,952.5 | 2,954 | -24 | -0.8% | 121,900 |
| 2024/10/08 | 3,000 | 3,018 | 2,968 | 2,978 | -43 | -1.4% | 126,000 |
151～
200
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
