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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,175 | 3,195 | 3,085 | 3,110 | -60 | -1.9% | 437,000 |
| 2021/10/05 | 3,150 | 3,215 | 3,115 | 3,170 | ±0 | ±0% | 622,900 |
| 2021/10/04 | 3,130 | 3,200 | 3,130 | 3,170 | +95 | +3.1% | 506,600 |
| 2021/10/01 | 3,170 | 3,180 | 3,045 | 3,075 | -145 | -4.5% | 707,500 |
| 2021/09/30 | 3,135 | 3,245 | 3,130 | 3,220 | +100 | +3.2% | 662,500 |
| 2021/09/29 | 3,130 | 3,145 | 3,090 | 3,120 | -35 | -1.1% | 631,200 |
| 2021/09/28 | 3,220 | 3,235 | 3,140 | 3,155 | -45 | -1.4% | 728,400 |
| 2021/09/27 | 3,180 | 3,260 | 3,180 | 3,200 | +45 | +1.4% | 506,800 |
| 2021/09/24 | 3,115 | 3,175 | 3,085 | 3,155 | +95 | +3.1% | 489,100 |
| 2021/09/22 | 3,115 | 3,115 | 3,040 | 3,060 | -60 | -1.9% | 273,500 |
| 2021/09/21 | 3,040 | 3,120 | 3,030 | 3,120 | +35 | +1.1% | 305,400 |
| 2021/09/17 | 3,065 | 3,090 | 3,040 | 3,085 | +40 | +1.3% | 383,100 |
| 2021/09/16 | 3,070 | 3,075 | 3,020 | 3,045 | -5 | -0.2% | 320,500 |
| 2021/09/15 | 3,100 | 3,100 | 3,035 | 3,050 | -75 | -2.4% | 335,000 |
| 2021/09/14 | 3,150 | 3,150 | 3,110 | 3,125 | -15 | -0.5% | 276,900 |
| 2021/09/13 | 3,125 | 3,140 | 3,105 | 3,140 | ±0 | ±0% | 251,700 |
| 2021/09/10 | 3,175 | 3,185 | 3,135 | 3,140 | -35 | -1.1% | 343,000 |
| 2021/09/09 | 3,170 | 3,210 | 3,160 | 3,175 | -10 | -0.3% | 215,000 |
| 2021/09/08 | 3,215 | 3,235 | 3,160 | 3,185 | +15 | +0.5% | 294,300 |
| 2021/09/07 | 3,135 | 3,195 | 3,115 | 3,170 | +65 | +2.1% | 335,000 |
| 2021/09/06 | 3,185 | 3,200 | 3,100 | 3,105 | -35 | -1.1% | 333,500 |
| 2021/09/03 | 3,060 | 3,155 | 3,045 | 3,140 | +100 | +3.3% | 397,300 |
| 2021/09/02 | 3,075 | 3,075 | 2,973 | 3,040 | -105 | -3.3% | 696,800 |
| 2021/09/01 | 3,160 | 3,180 | 3,115 | 3,145 | -15 | -0.5% | 280,300 |
| 2021/08/31 | 3,205 | 3,210 | 3,130 | 3,160 | -55 | -1.7% | 515,300 |
| 2021/08/30 | 3,180 | 3,275 | 3,175 | 3,215 | +70 | +2.2% | 1,121,300 |
| 2021/08/27 | 3,170 | 3,200 | 3,120 | 3,145 | -40 | -1.3% | 295,600 |
| 2021/08/26 | 3,125 | 3,220 | 3,110 | 3,185 | +95 | +3.1% | 519,400 |
| 2021/08/25 | 3,035 | 3,095 | 3,030 | 3,090 | +80 | +2.7% | 472,800 |
| 2021/08/24 | 2,984 | 3,030 | 2,978 | 3,010 | +35 | +1.2% | 365,800 |
| 2021/08/23 | 2,934 | 2,986 | 2,930 | 2,975 | +44 | +1.5% | 480,600 |
| 2021/08/20 | 2,854 | 2,958 | 2,853 | 2,931 | +54 | +1.9% | 446,600 |
| 2021/08/19 | 2,903 | 2,908 | 2,870 | 2,877 | -37 | -1.3% | 353,000 |
| 2021/08/18 | 2,872 | 2,924 | 2,862 | 2,914 | +18 | +0.6% | 500,200 |
| 2021/08/17 | 2,919 | 2,953 | 2,896 | 2,896 | -27 | -0.9% | 785,600 |
| 2021/08/16 | 2,950 | 2,954 | 2,906 | 2,923 | -47 | -1.6% | 863,400 |
| 2021/08/13 | 3,000 | 3,005 | 2,970 | 2,970 | -50 | -1.7% | 580,700 |
| 2021/08/12 | 3,095 | 3,100 | 3,020 | 3,020 | -65 | -2.1% | 383,300 |
| 2021/08/11 | 3,010 | 3,110 | 2,990 | 3,085 | +40 | +1.3% | 607,300 |
| 2021/08/10 | 2,967 | 3,050 | 2,967 | 3,045 | +40 | +1.3% | 543,800 |
| 2021/08/06 | 2,970 | 3,010 | 2,966 | 3,005 | +26 | +0.9% | 374,800 |
| 2021/08/05 | 2,980 | 3,015 | 2,968 | 2,979 | -31 | -1% | 557,600 |
| 2021/08/04 | 3,030 | 3,050 | 3,005 | 3,010 | -30 | -1% | 294,500 |
| 2021/08/03 | 3,060 | 3,100 | 3,025 | 3,040 | -25 | -0.8% | 286,800 |
| 2021/08/02 | 3,005 | 3,110 | 2,991 | 3,065 | +65 | +2.2% | 458,000 |
| 2021/07/30 | 3,070 | 3,070 | 2,997 | 3,000 | -45 | -1.5% | 522,000 |
| 2021/07/29 | 3,125 | 3,140 | 3,045 | 3,045 | -95 | -3% | 500,700 |
| 2021/07/28 | 3,155 | 3,175 | 3,125 | 3,140 | -50 | -1.6% | 292,300 |
| 2021/07/27 | 3,200 | 3,205 | 3,155 | 3,190 | +25 | +0.8% | 299,600 |
| 2021/07/26 | 3,230 | 3,230 | 3,160 | 3,165 | -15 | -0.5% | 249,900 |
951～
1000
件表示中 / 7022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 | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.09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 | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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 | 203,400円 | +6.5% | +12.5% | 2.46% | 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 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63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 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92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
