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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/31 | 4,750 | 4,765 | 4,600 | 4,600 | -150 | -3.2% | 265,300 |
| 2021/03/30 | 4,855 | 4,855 | 4,725 | 4,750 | -130 | -2.7% | 272,900 |
| 2021/03/29 | 4,840 | 4,950 | 4,830 | 4,880 | +65 | +1.3% | 504,700 |
| 2021/03/26 | 4,745 | 4,825 | 4,705 | 4,815 | +140 | +3% | 223,700 |
| 2021/03/25 | 4,725 | 4,795 | 4,660 | 4,675 | -25 | -0.5% | 257,300 |
| 2021/03/24 | 4,905 | 4,905 | 4,690 | 4,700 | -250 | -5.1% | 330,900 |
| 2021/03/23 | 5,140 | 5,140 | 4,950 | 4,950 | -160 | -3.1% | 202,200 |
| 2021/03/22 | 5,170 | 5,170 | 5,080 | 5,110 | -70 | -1.4% | 159,000 |
| 2021/03/19 | 5,170 | 5,200 | 5,070 | 5,180 | -30 | -0.6% | 288,400 |
| 2021/03/18 | 5,210 | 5,290 | 5,180 | 5,210 | -80 | -1.5% | 186,600 |
| 2021/03/17 | 5,190 | 5,290 | 5,170 | 5,290 | +110 | +2.1% | 159,700 |
| 2021/03/16 | 5,140 | 5,190 | 5,100 | 5,180 | +40 | +0.8% | 179,900 |
| 2021/03/15 | 5,020 | 5,150 | 5,010 | 5,140 | +140 | +2.8% | 172,300 |
| 2021/03/12 | 5,020 | 5,020 | 4,940 | 5,000 | -20 | -0.4% | 232,600 |
| 2021/03/11 | 5,070 | 5,090 | 5,010 | 5,020 | -20 | -0.4% | 163,100 |
| 2021/03/10 | 5,050 | 5,060 | 5,000 | 5,040 | +10 | +0.2% | 156,900 |
| 2021/03/09 | 5,090 | 5,120 | 5,010 | 5,030 | -20 | -0.4% | 224,600 |
| 2021/03/08 | 5,030 | 5,050 | 4,990 | 5,050 | +55 | +1.1% | 174,500 |
| 2021/03/05 | 4,935 | 4,995 | 4,895 | 4,995 | +85 | +1.7% | 236,400 |
| 2021/03/04 | 4,870 | 4,915 | 4,845 | 4,910 | +15 | +0.3% | 172,100 |
| 2021/03/03 | 4,885 | 4,900 | 4,820 | 4,895 | +50 | +1% | 202,400 |
| 2021/03/02 | 4,810 | 4,845 | 4,755 | 4,845 | +65 | +1.4% | 232,300 |
| 2021/03/01 | 4,850 | 4,860 | 4,720 | 4,780 | ±0 | ±0% | 222,400 |
| 2021/02/26 | 4,805 | 4,855 | 4,775 | 4,780 | -65 | -1.3% | 393,300 |
| 2021/02/25 | 4,910 | 4,910 | 4,820 | 4,845 | -35 | -0.7% | 160,100 |
| 2021/02/24 | 4,925 | 4,940 | 4,850 | 4,880 | -30 | -0.6% | 211,400 |
| 2021/02/22 | 5,030 | 5,040 | 4,910 | 4,910 | -5 | -0.1% | 135,600 |
1001～
1050
件表示中 / 6969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 | 310,900円 | +3.9% | +0.2% | 2.86% | 10.45倍 | 1.02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 | 327,500円 | +13.0% | +22.7% | 2.26% | 19.79倍 | 1.64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 | 716,000円 | +1.9% | -8.2% | 3.24% | 12.69倍 | 1.28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 |
| センコーＧＨＤ | 195,100円 | +6.5% | +12.5% | 2.56% | 15.42倍 | 1.53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 | 162,700円 | +2.8% | -10.8% | 2.46% | 12.27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 |
市場注目の銘柄
チャート関連のコラム
