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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,051 | 3,054 | 2,942 | 2,980.5 | -74.5 | -2.4% | 271,100 |
| 2024/09/17 | 3,055 | 3,077 | 3,001 | 3,055 | +34 | +1.1% | 254,100 |
| 2024/09/13 | 3,042 | 3,051 | 3,008 | 3,021 | -24 | -0.8% | 239,900 |
| 2024/09/12 | 3,042 | 3,098 | 3,030 | 3,045 | +32 | +1.1% | 320,800 |
| 2024/09/11 | 3,029 | 3,029 | 2,963 | 3,013 | -16 | -0.5% | 303,700 |
| 2024/09/10 | 2,970 | 3,065 | 2,955 | 3,029 | +62 | +2.1% | 347,900 |
| 2024/09/09 | 2,871.5 | 2,968.5 | 2,865.5 | 2,967 | +66.5 | +2.3% | 314,800 |
| 2024/09/06 | 2,925.5 | 2,940 | 2,882.5 | 2,900.5 | -26.5 | -0.9% | 164,600 |
| 2024/09/05 | 2,858 | 2,954.5 | 2,852 | 2,927 | +88 | +3.1% | 269,900 |
| 2024/09/04 | 2,831 | 2,862 | 2,827.5 | 2,839 | -30 | -1% | 233,000 |
| 2024/09/03 | 2,795 | 2,875 | 2,786.5 | 2,869 | +81.5 | +2.9% | 212,700 |
| 2024/09/02 | 2,830 | 2,830 | 2,774 | 2,787.5 | -33.5 | -1.2% | 195,800 |
| 2024/08/30 | 2,828.5 | 2,837 | 2,806 | 2,821 | -4 | -0.1% | 144,800 |
| 2024/08/29 | 2,833.5 | 2,845 | 2,813 | 2,825 | -21 | -0.7% | 124,300 |
| 2024/08/28 | 2,868.5 | 2,872.5 | 2,830.5 | 2,846 | -29 | -1% | 121,700 |
| 2024/08/27 | 2,898.5 | 2,914 | 2,868.5 | 2,875 | -15 | -0.5% | 119,300 |
| 2024/08/26 | 2,864 | 2,890.5 | 2,838.5 | 2,890 | +25 | +0.9% | 166,200 |
| 2024/08/23 | 2,858.5 | 2,874.5 | 2,847.5 | 2,865 | +25 | +0.9% | 114,100 |
| 2024/08/22 | 2,860 | 2,861 | 2,816.5 | 2,840 | -28 | -1% | 181,700 |
| 2024/08/21 | 2,855.5 | 2,886 | 2,853.5 | 2,868 | -10 | -0.3% | 125,100 |
| 2024/08/20 | 2,828 | 2,884 | 2,824 | 2,878 | +67 | +2.4% | 155,900 |
| 2024/08/19 | 2,845 | 2,848 | 2,800 | 2,811 | -46 | -1.6% | 154,600 |
| 2024/08/16 | 2,846.5 | 2,861.5 | 2,837.5 | 2,857 | +30.5 | +1.1% | 182,700 |
| 2024/08/15 | 2,838 | 2,843 | 2,805 | 2,826.5 | -1.5 | -0.1% | 143,900 |
| 2024/08/14 | 2,768 | 2,832 | 2,764.5 | 2,828 | +75 | +2.7% | 199,900 |
| 2024/08/13 | 2,762 | 2,763.5 | 2,705.5 | 2,753 | -36 | -1.3% | 279,500 |
| 2024/08/09 | 2,834 | 2,834 | 2,752 | 2,789 | -6.5 | -0.2% | 400,300 |
| 2024/08/08 | 2,740 | 2,866 | 2,730 | 2,795.5 | +173 | +6.6% | 601,700 |
| 2024/08/07 | 2,730 | 2,809 | 2,622.5 | 2,622.5 | -157.5 | -5.7% | 789,200 |
| 2024/08/06 | 2,612 | 2,811.5 | 2,605.5 | 2,780 | +247 | +9.8% | 503,100 |
| 2024/08/05 | 2,704 | 2,742 | 2,514.5 | 2,533 | -271 | -9.7% | 577,100 |
| 2024/08/02 | 2,881.5 | 2,885 | 2,804 | 2,804 | -166 | -5.6% | 444,400 |
| 2024/08/01 | 3,034 | 3,054 | 2,946.5 | 2,970 | -91 | -3% | 318,200 |
| 2024/07/31 | 3,037 | 3,070 | 3,021 | 3,061 | +57 | +1.9% | 301,200 |
| 2024/07/30 | 3,021 | 3,025 | 3,000 | 3,004 | -21 | -0.7% | 170,700 |
| 2024/07/29 | 2,977 | 3,032 | 2,954 | 3,025 | +55 | +1.9% | 235,100 |
| 2024/07/26 | 3,010 | 3,033 | 2,966.5 | 2,970 | -11 | -0.4% | 207,000 |
| 2024/07/25 | 2,981 | 3,002 | 2,961 | 2,981 | -1 | ±0% | 327,700 |
| 2024/07/24 | 3,032 | 3,040 | 2,968.5 | 2,982 | -32 | -1.1% | 317,500 |
| 2024/07/23 | 2,999.5 | 3,030 | 2,997 | 3,014 | +34.5 | +1.2% | 239,800 |
| 2024/07/22 | 2,936.5 | 3,035 | 2,936 | 2,979.5 | +52 | +1.8% | 401,300 |
| 2024/07/19 | 2,925 | 2,932.5 | 2,900.5 | 2,927.5 | +6.5 | +0.2% | 172,200 |
| 2024/07/18 | 2,928.5 | 2,958.5 | 2,920.5 | 2,921 | +18 | +0.6% | 258,600 |
| 2024/07/17 | 2,888 | 2,919 | 2,888 | 2,903 | +29.5 | +1% | 114,600 |
| 2024/07/16 | 2,912.5 | 2,913.5 | 2,869 | 2,873.5 | -33.5 | -1.2% | 177,400 |
| 2024/07/12 | 2,884 | 2,911.5 | 2,874.5 | 2,907 | +30 | +1% | 197,900 |
| 2024/07/11 | 2,838 | 2,879.5 | 2,836.5 | 2,877 | +58 | +2.1% | 193,100 |
| 2024/07/10 | 2,810.5 | 2,826.5 | 2,799.5 | 2,819 | -8 | -0.3% | 231,000 |
| 2024/07/09 | 2,817 | 2,837.5 | 2,804.5 | 2,827 | +8.5 | +0.3% | 136,300 |
| 2024/07/08 | 2,810 | 2,820 | 2,793 | 2,818.5 | +8.5 | +0.3% | 221,200 |
151～
200
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
