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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,510 | 3,565 | 3,500 | 3,540 | +15 | +0.4% | 352,800 |
| 2021/06/14 | 3,585 | 3,600 | 3,520 | 3,525 | -55 | -1.5% | 553,500 |
| 2021/06/11 | 3,630 | 3,635 | 3,570 | 3,580 | -65 | -1.8% | 733,500 |
| 2021/06/10 | 3,665 | 3,680 | 3,610 | 3,645 | -10 | -0.3% | 418,200 |
| 2021/06/09 | 3,615 | 3,720 | 3,615 | 3,655 | +40 | +1.1% | 517,400 |
| 2021/06/08 | 3,615 | 3,670 | 3,600 | 3,615 | ±0 | ±0% | 470,300 |
| 2021/06/07 | 3,610 | 3,675 | 3,555 | 3,615 | +45 | +1.3% | 639,100 |
| 2021/06/04 | 3,535 | 3,610 | 3,495 | 3,570 | +30 | +0.8% | 673,700 |
| 2021/06/03 | 3,555 | 3,630 | 3,475 | 3,540 | ±0 | ±0% | 900,000 |
| 2021/06/02 | 3,405 | 3,545 | 3,380 | 3,540 | +65 | +1.9% | 986,300 |
| 2021/06/01 | 3,485 | 3,560 | 3,430 | 3,475 | +10 | +0.3% | 582,000 |
| 2021/05/31 | 3,495 | 3,600 | 3,465 | 3,465 | -70 | -2% | 789,700 |
| 2021/05/28 | 3,420 | 3,575 | 3,375 | 3,535 | +85 | +2.5% | 1,265,400 |
| 2021/05/27 | 3,400 | 3,530 | 3,365 | 3,450 | +20 | +0.6% | 9,846,400 |
| 2021/05/26 | 3,390 | 3,445 | 3,360 | 3,430 | ±0 | ±0% | 1,345,900 |
| 2021/05/25 | 3,285 | 3,450 | 3,285 | 3,430 | +160 | +4.9% | 1,148,200 |
| 2021/05/24 | 3,280 | 3,295 | 3,225 | 3,270 | -10 | -0.3% | 926,800 |
| 2021/05/21 | 3,310 | 3,340 | 3,255 | 3,280 | -40 | -1.2% | 671,000 |
| 2021/05/20 | 3,370 | 3,400 | 3,305 | 3,320 | -65 | -1.9% | 415,500 |
| 2021/05/19 | 3,400 | 3,400 | 3,320 | 3,385 | -60 | -1.7% | 719,700 |
| 2021/05/18 | 3,415 | 3,515 | 3,395 | 3,445 | +30 | +0.9% | 667,700 |
| 2021/05/17 | 3,485 | 3,505 | 3,410 | 3,415 | -60 | -1.7% | 697,500 |
| 2021/05/14 | 3,450 | 3,535 | 3,435 | 3,475 | +90 | +2.7% | 625,800 |
| 2021/05/13 | 3,465 | 3,520 | 3,370 | 3,385 | -85 | -2.4% | 693,500 |
| 2021/05/12 | 3,585 | 3,615 | 3,420 | 3,470 | -300 | -8% | 1,619,900 |
| 2021/05/11 | 3,840 | 3,865 | 3,765 | 3,770 | -80 | -2.1% | 535,400 |
| 2021/05/10 | 3,910 | 4,040 | 3,850 | 3,850 | ±0 | ±0% | 505,600 |
| 2021/05/07 | 3,955 | 3,970 | 3,820 | 3,850 | -115 | -2.9% | 513,100 |
| 2021/05/06 | 4,030 | 4,070 | 3,960 | 3,965 | -20 | -0.5% | 405,700 |
| 2021/04/30 | 3,920 | 4,015 | 3,915 | 3,985 | +50 | +1.3% | 391,600 |
| 2021/04/28 | 3,995 | 4,010 | 3,925 | 3,935 | -40 | -1% | 358,700 |
| 2021/04/27 | 3,995 | 4,010 | 3,930 | 3,975 | -20 | -0.5% | 329,900 |
| 2021/04/26 | 3,965 | 4,015 | 3,895 | 3,995 | +75 | +1.9% | 359,300 |
| 2021/04/23 | 3,860 | 3,955 | 3,845 | 3,920 | +65 | +1.7% | 325,700 |
| 2021/04/22 | 3,850 | 3,875 | 3,800 | 3,855 | +60 | +1.6% | 295,200 |
| 2021/04/21 | 3,850 | 3,875 | 3,785 | 3,795 | -95 | -2.4% | 486,500 |
| 2021/04/20 | 4,010 | 4,015 | 3,880 | 3,890 | -130 | -3.2% | 558,500 |
| 2021/04/19 | 4,145 | 4,150 | 4,010 | 4,020 | -145 | -3.5% | 290,600 |
| 2021/04/16 | 4,190 | 4,195 | 4,130 | 4,165 | -30 | -0.7% | 117,800 |
| 2021/04/15 | 4,210 | 4,275 | 4,190 | 4,195 | +5 | +0.1% | 142,300 |
| 2021/04/14 | 4,260 | 4,260 | 4,175 | 4,190 | -60 | -1.4% | 148,500 |
| 2021/04/13 | 4,300 | 4,310 | 4,250 | 4,250 | -95 | -2.2% | 154,400 |
| 2021/04/12 | 4,400 | 4,420 | 4,340 | 4,345 | -35 | -0.8% | 139,100 |
| 2021/04/09 | 4,360 | 4,410 | 4,320 | 4,380 | +40 | +0.9% | 147,100 |
| 2021/04/08 | 4,495 | 4,500 | 4,310 | 4,340 | -100 | -2.3% | 197,100 |
| 2021/04/07 | 4,470 | 4,485 | 4,430 | 4,440 | -30 | -0.7% | 176,800 |
| 2021/04/06 | 4,555 | 4,595 | 4,430 | 4,470 | -70 | -1.5% | 187,000 |
| 2021/04/05 | 4,575 | 4,580 | 4,525 | 4,540 | -25 | -0.5% | 85,800 |
| 2021/04/02 | 4,600 | 4,620 | 4,545 | 4,565 | +30 | +0.7% | 65,500 |
| 2021/04/01 | 4,625 | 4,665 | 4,530 | 4,535 | -65 | -1.4% | 184,800 |
951～
1000
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
