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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,127 | 4,141 | 4,018 | 4,060 | -44 | -1.1% | 228,500 |
| 2023/09/08 | 4,104 | 4,145 | 4,085 | 4,104 | -36 | -0.9% | 307,000 |
| 2023/09/07 | 4,122 | 4,151 | 4,105 | 4,140 | -3 | -0.1% | 259,900 |
| 2023/09/06 | 4,141 | 4,155 | 4,112 | 4,143 | -11 | -0.3% | 142,600 |
| 2023/09/05 | 4,168 | 4,206 | 4,117 | 4,154 | -3 | -0.1% | 207,500 |
| 2023/09/04 | 4,188 | 4,188 | 4,140 | 4,157 | -26 | -0.6% | 214,700 |
| 2023/09/01 | 4,158 | 4,183 | 4,119 | 4,183 | +25 | +0.6% | 175,000 |
| 2023/08/31 | 4,108 | 4,174 | 4,108 | 4,158 | +64 | +1.6% | 242,900 |
| 2023/08/30 | 4,092 | 4,129 | 4,067 | 4,094 | +7 | +0.2% | 212,700 |
| 2023/08/29 | 4,054 | 4,100 | 4,041 | 4,087 | +39 | +1% | 155,000 |
| 2023/08/28 | 4,107 | 4,120 | 4,001 | 4,048 | -43 | -1.1% | 209,800 |
| 2023/08/25 | 4,048 | 4,094 | 4,034 | 4,091 | +10 | +0.2% | 108,300 |
| 2023/08/24 | 4,070 | 4,099 | 4,036 | 4,081 | -15 | -0.4% | 213,800 |
| 2023/08/23 | 4,055 | 4,103 | 4,045 | 4,096 | +11 | +0.3% | 145,800 |
| 2023/08/22 | 4,056 | 4,085 | 4,019 | 4,085 | +34 | +0.8% | 113,300 |
| 2023/08/21 | 4,039 | 4,068 | 3,999 | 4,051 | +38 | +0.9% | 163,400 |
| 2023/08/18 | 4,076 | 4,079 | 3,993 | 4,013 | -115 | -2.8% | 242,500 |
| 2023/08/17 | 4,170 | 4,170 | 4,074 | 4,128 | -18 | -0.4% | 145,300 |
| 2023/08/16 | 4,085 | 4,160 | 4,081 | 4,146 | +20 | +0.5% | 166,100 |
| 2023/08/15 | 4,125 | 4,138 | 4,086 | 4,126 | -21 | -0.5% | 138,100 |
| 2023/08/14 | 4,172 | 4,235 | 4,115 | 4,147 | -39 | -0.9% | 260,700 |
| 2023/08/10 | 4,080 | 4,193 | 4,080 | 4,186 | +129 | +3.2% | 476,700 |
| 2023/08/09 | 3,933 | 4,059 | 3,890 | 4,057 | +110 | +2.8% | 379,900 |
| 2023/08/08 | 3,933 | 3,974 | 3,878 | 3,947 | +81 | +2.1% | 365,300 |
| 2023/08/07 | 3,851 | 3,891 | 3,833 | 3,866 | -14 | -0.4% | 271,300 |
| 2023/08/04 | 3,911 | 3,911 | 3,849 | 3,880 | -20 | -0.5% | 192,900 |
| 2023/08/03 | 3,944 | 3,944 | 3,889 | 3,900 | -74 | -1.9% | 295,000 |
| 2023/08/02 | 4,013 | 4,033 | 3,948 | 3,974 | -75 | -1.9% | 253,400 |
| 2023/08/01 | 4,040 | 4,067 | 4,025 | 4,049 | +23 | +0.6% | 318,500 |
| 2023/07/31 | 3,997 | 4,060 | 3,995 | 4,026 | +77 | +1.9% | 438,000 |
| 2023/07/28 | 3,875 | 3,957 | 3,855 | 3,949 | +15 | +0.4% | 327,100 |
| 2023/07/27 | 3,823 | 3,939 | 3,805 | 3,934 | +123 | +3.2% | 513,600 |
| 2023/07/26 | 3,799 | 3,821 | 3,763 | 3,811 | +20 | +0.5% | 137,600 |
| 2023/07/25 | 3,765 | 3,798 | 3,747 | 3,791 | +18 | +0.5% | 207,500 |
| 2023/07/24 | 3,780 | 3,787 | 3,757 | 3,773 | +18 | +0.5% | 198,500 |
| 2023/07/21 | 3,724 | 3,760 | 3,707 | 3,755 | +34 | +0.9% | 213,100 |
| 2023/07/20 | 3,696 | 3,733 | 3,674 | 3,721 | +17 | +0.5% | 180,600 |
| 2023/07/19 | 3,654 | 3,706 | 3,647 | 3,704 | +76 | +2.1% | 196,100 |
| 2023/07/18 | 3,619 | 3,647 | 3,606 | 3,628 | -26 | -0.7% | 141,200 |
| 2023/07/14 | 3,688 | 3,699 | 3,638 | 3,654 | -27 | -0.7% | 172,600 |
| 2023/07/13 | 3,681 | 3,698 | 3,637 | 3,681 | -27 | -0.7% | 174,700 |
| 2023/07/12 | 3,712 | 3,723 | 3,672 | 3,708 | +25 | +0.7% | 171,400 |
| 2023/07/11 | 3,690 | 3,704 | 3,678 | 3,683 | +7 | +0.2% | 165,300 |
| 2023/07/10 | 3,680 | 3,683 | 3,645 | 3,676 | -6 | -0.2% | 234,200 |
| 2023/07/07 | 3,650 | 3,717 | 3,650 | 3,682 | +21 | +0.6% | 317,200 |
| 2023/07/06 | 3,632 | 3,687 | 3,624 | 3,661 | -7 | -0.2% | 230,800 |
| 2023/07/05 | 3,705 | 3,725 | 3,664 | 3,668 | -55 | -1.5% | 215,200 |
| 2023/07/04 | 3,780 | 3,797 | 3,718 | 3,723 | -88 | -2.3% | 270,000 |
| 2023/07/03 | 3,820 | 3,849 | 3,809 | 3,811 | +19 | +0.5% | 189,000 |
| 2023/06/30 | 3,823 | 3,836 | 3,775 | 3,792 | -52 | -1.4% | 294,200 |
401～
450
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
