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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/07/21 | 3,200 | 3,240 | 3,170 | 3,180 | +30 | +1% | 220,700 |
| 2021/07/20 | 3,130 | 3,165 | 3,085 | 3,150 | -35 | -1.1% | 526,800 |
| 2021/07/19 | 3,215 | 3,215 | 3,150 | 3,185 | -45 | -1.4% | 369,300 |
| 2021/07/16 | 3,260 | 3,295 | 3,230 | 3,230 | -35 | -1.1% | 384,300 |
| 2021/07/15 | 3,325 | 3,335 | 3,260 | 3,265 | -85 | -2.5% | 343,200 |
| 2021/07/14 | 3,350 | 3,380 | 3,335 | 3,350 | -10 | -0.3% | 191,000 |
| 2021/07/13 | 3,365 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 187,600 |
| 2021/07/12 | 3,395 | 3,400 | 3,340 | 3,365 | +15 | +0.4% | 282,300 |
| 2021/07/09 | 3,275 | 3,355 | 3,265 | 3,350 | +20 | +0.6% | 438,000 |
| 2021/07/08 | 3,355 | 3,365 | 3,305 | 3,330 | -25 | -0.7% | 373,200 |
| 2021/07/07 | 3,345 | 3,380 | 3,340 | 3,355 | -40 | -1.2% | 334,400 |
| 2021/07/06 | 3,400 | 3,415 | 3,375 | 3,395 | +5 | +0.1% | 273,300 |
| 2021/07/05 | 3,375 | 3,395 | 3,365 | 3,390 | +20 | +0.6% | 218,800 |
| 2021/07/02 | 3,395 | 3,425 | 3,355 | 3,370 | +20 | +0.6% | 299,700 |
| 2021/07/01 | 3,400 | 3,400 | 3,330 | 3,350 | -10 | -0.3% | 350,300 |
| 2021/06/30 | 3,435 | 3,450 | 3,360 | 3,360 | -80 | -2.3% | 393,500 |
| 2021/06/29 | 3,425 | 3,440 | 3,390 | 3,440 | -20 | -0.6% | 246,600 |
| 2021/06/28 | 3,455 | 3,485 | 3,445 | 3,460 | +20 | +0.6% | 266,700 |
| 2021/06/25 | 3,405 | 3,455 | 3,390 | 3,440 | +75 | +2.2% | 321,100 |
| 2021/06/24 | 3,400 | 3,415 | 3,340 | 3,365 | -60 | -1.8% | 273,800 |
| 2021/06/23 | 3,430 | 3,460 | 3,395 | 3,425 | +15 | +0.4% | 408,500 |
| 2021/06/22 | 3,395 | 3,410 | 3,355 | 3,410 | +120 | +3.6% | 469,100 |
| 2021/06/21 | 3,255 | 3,320 | 3,255 | 3,290 | -15 | -0.5% | 595,700 |
| 2021/06/18 | 3,405 | 3,410 | 3,290 | 3,305 | -115 | -3.4% | 1,101,000 |
| 2021/06/17 | 3,475 | 3,485 | 3,410 | 3,420 | -70 | -2% | 686,300 |
| 2021/06/16 | 3,565 | 3,570 | 3,490 | 3,490 | -50 | -1.4% | 392,700 |
| 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 |
951～
1000
件表示中 / 6988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 | 299,600円 | +3.9% | +0.2% | 2.97% | 10.08倍 | 0.98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 | 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 | 200,100円 | +6.5% | +12.5% | 2.50% | 15.82倍 | 1.57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 | 162,500円 | +2.8% | -10.8% | 2.46% | 12.26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 |
| 南海電 | 218,000円 | +2.3% | -16.8% | 1.83% | 13.06倍 | 0.79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
