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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,100 | 5,100 | 4,995 | 5,040 | -30 | -0.6% | 187,100 |
| 2020/06/05 | 5,140 | 5,140 | 5,050 | 5,070 | -100 | -1.9% | 134,900 |
| 2020/06/04 | 5,190 | 5,190 | 5,090 | 5,170 | +60 | +1.2% | 181,000 |
| 2020/06/03 | 5,180 | 5,200 | 5,070 | 5,110 | -50 | -1% | 144,400 |
| 2020/06/02 | 5,160 | 5,210 | 5,110 | 5,160 | +70 | +1.4% | 165,000 |
| 2020/06/01 | 5,120 | 5,120 | 5,040 | 5,090 | -30 | -0.6% | 108,900 |
| 2020/05/29 | 5,160 | 5,220 | 5,100 | 5,120 | -40 | -0.8% | 296,300 |
| 2020/05/28 | 5,100 | 5,170 | 5,050 | 5,160 | +80 | +1.6% | 205,500 |
| 2020/05/27 | 5,100 | 5,100 | 5,010 | 5,080 | ±0 | ±0% | 239,300 |
| 2020/05/26 | 5,010 | 5,080 | 4,985 | 5,080 | +130 | +2.6% | 208,000 |
| 2020/05/25 | 5,000 | 5,010 | 4,940 | 4,950 | -35 | -0.7% | 114,000 |
| 2020/05/22 | 4,995 | 4,995 | 4,905 | 4,985 | +45 | +0.9% | 131,300 |
| 2020/05/21 | 5,050 | 5,050 | 4,915 | 4,940 | -110 | -2.2% | 162,500 |
| 2020/05/20 | 4,950 | 5,050 | 4,945 | 5,050 | +95 | +1.9% | 168,800 |
| 2020/05/19 | 4,945 | 4,970 | 4,885 | 4,955 | +90 | +1.8% | 189,000 |
| 2020/05/18 | 4,850 | 4,865 | 4,805 | 4,865 | +15 | +0.3% | 101,900 |
| 2020/05/15 | 4,780 | 4,850 | 4,730 | 4,850 | +100 | +2.1% | 205,600 |
| 2020/05/14 | 4,775 | 4,815 | 4,750 | 4,750 | -65 | -1.3% | 130,500 |
| 2020/05/13 | 4,720 | 4,830 | 4,720 | 4,815 | +65 | +1.4% | 243,100 |
| 2020/05/12 | 4,830 | 4,840 | 4,750 | 4,750 | -80 | -1.7% | 268,300 |
| 2020/05/11 | 4,710 | 4,845 | 4,590 | 4,830 | +50 | +1% | 494,500 |
| 2020/05/08 | 4,700 | 4,805 | 4,625 | 4,780 | +145 | +3.1% | 328,700 |
| 2020/05/07 | 4,745 | 4,765 | 4,600 | 4,635 | -135 | -2.8% | 411,100 |
| 2020/05/01 | 4,835 | 4,910 | 4,750 | 4,770 | -75 | -1.5% | 203,800 |
| 2020/04/30 | 4,925 | 4,940 | 4,830 | 4,845 | -40 | -0.8% | 331,400 |
| 2020/04/28 | 4,900 | 4,900 | 4,815 | 4,885 | ±0 | ±0% | 200,800 |
| 2020/04/27 | 4,910 | 4,920 | 4,855 | 4,885 | -20 | -0.4% | 137,100 |
| 2020/04/24 | 4,875 | 4,905 | 4,835 | 4,905 | ±0 | ±0% | 175,300 |
| 2020/04/23 | 4,920 | 4,940 | 4,870 | 4,905 | -15 | -0.3% | 129,700 |
| 2020/04/22 | 4,800 | 4,930 | 4,800 | 4,920 | +80 | +1.7% | 228,300 |
| 2020/04/21 | 4,790 | 4,845 | 4,755 | 4,840 | +20 | +0.4% | 184,900 |
| 2020/04/20 | 4,795 | 4,845 | 4,790 | 4,820 | -15 | -0.3% | 127,600 |
| 2020/04/17 | 4,900 | 4,925 | 4,770 | 4,835 | -40 | -0.8% | 235,600 |
| 2020/04/16 | 4,900 | 4,950 | 4,870 | 4,875 | -30 | -0.6% | 248,900 |
| 2020/04/15 | 4,845 | 4,915 | 4,815 | 4,905 | +125 | +2.6% | 328,800 |
| 2020/04/14 | 4,765 | 4,780 | 4,695 | 4,780 | +55 | +1.2% | 149,800 |
| 2020/04/13 | 4,750 | 4,790 | 4,700 | 4,725 | -70 | -1.5% | 144,400 |
| 2020/04/10 | 4,725 | 4,800 | 4,665 | 4,795 | +20 | +0.4% | 194,100 |
| 2020/04/09 | 4,850 | 4,885 | 4,665 | 4,775 | -105 | -2.2% | 219,400 |
| 2020/04/08 | 4,715 | 4,930 | 4,700 | 4,880 | +180 | +3.8% | 315,800 |
| 2020/04/07 | 4,710 | 4,810 | 4,610 | 4,700 | -5 | -0.1% | 229,500 |
| 2020/04/06 | 4,570 | 4,755 | 4,525 | 4,705 | +110 | +2.4% | 236,900 |
| 2020/04/03 | 4,605 | 4,740 | 4,575 | 4,595 | +30 | +0.7% | 356,900 |
| 2020/04/02 | 4,680 | 4,740 | 4,565 | 4,565 | -110 | -2.4% | 259,700 |
| 2020/04/01 | 4,755 | 4,810 | 4,630 | 4,675 | -125 | -2.6% | 334,800 |
| 2020/03/31 | 4,980 | 4,980 | 4,780 | 4,800 | -170 | -3.4% | 347,900 |
| 2020/03/30 | 4,845 | 4,970 | 4,825 | 4,970 | -30 | -0.6% | 393,600 |
| 2020/03/27 | 4,980 | 5,000 | 4,820 | 5,000 | +130 | +2.7% | 561,800 |
| 2020/03/26 | 4,845 | 4,885 | 4,710 | 4,870 | +35 | +0.7% | 400,300 |
| 2020/03/25 | 4,675 | 4,835 | 4,565 | 4,835 | +230 | +5% | 320,400 |
1201～
1250
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
