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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 3,021 | 3,042 | 3,005 | 3,021 | +16 | +0.5% | 183,600 |
| 2024/10/04 | 2,980 | 3,015 | 2,960 | 3,005 | +26.5 | +0.9% | 156,100 |
| 2024/10/03 | 2,988.5 | 3,009 | 2,965.5 | 2,978.5 | +31.5 | +1.1% | 261,800 |
| 2024/10/02 | 3,011 | 3,034 | 2,938 | 2,947 | -75 | -2.5% | 287,500 |
| 2024/10/01 | 3,043 | 3,059 | 3,010 | 3,022 | -7 | -0.2% | 233,500 |
| 2024/09/30 | 2,995 | 3,059 | 2,986.5 | 3,029 | -9 | -0.3% | 311,200 |
| 2024/09/27 | 3,035 | 3,062 | 3,017 | 3,038 | +21 | +0.7% | 650,800 |
| 2024/09/26 | 2,996.5 | 3,017 | 2,972.5 | 3,017 | +32.5 | +1.1% | 978,300 |
| 2024/09/25 | 2,950 | 2,990 | 2,931 | 2,984.5 | +24 | +0.8% | 557,900 |
| 2024/09/24 | 2,977 | 2,987.5 | 2,957.5 | 2,960.5 | -21 | -0.7% | 459,700 |
| 2024/09/20 | 2,993.5 | 3,026 | 2,981.5 | 2,981.5 | -3.5 | -0.1% | 282,800 |
| 2024/09/19 | 3,000 | 3,029 | 2,985 | 2,985 | +4.5 | +0.2% | 238,600 |
| 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 |
151～
200
件表示中 / 6975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 | 303,300円 | +3.9% | +0.2% | 2.93% | 10.20倍 | 1.00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 | 220,700円 | +10.4% | +36.2% | 4.62% | 14.96倍 | 0.83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 |
| ニッコンＨＤ | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62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 | 185,000円 | +6.5% | +12.5% | 2.70% | 14.62倍 | 1.46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 | 161,500円 | +2.8% | -10.8% | 2.48% | 12.18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 |
市場注目の銘柄
チャート関連のコラム
