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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
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
