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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 4,670 | 4,680 | 4,605 | 4,605 | -55 | -1.2% | 115,800 |
| 2020/07/13 | 4,655 | 4,675 | 4,620 | 4,660 | +75 | +1.6% | 159,500 |
| 2020/07/10 | 4,650 | 4,670 | 4,575 | 4,585 | -95 | -2% | 270,500 |
| 2020/07/09 | 4,715 | 4,735 | 4,630 | 4,680 | -20 | -0.4% | 196,800 |
| 2020/07/08 | 4,760 | 4,785 | 4,700 | 4,700 | -60 | -1.3% | 156,700 |
| 2020/07/07 | 4,835 | 4,840 | 4,740 | 4,760 | -80 | -1.7% | 133,400 |
| 2020/07/06 | 4,750 | 4,850 | 4,745 | 4,840 | +115 | +2.4% | 120,000 |
| 2020/07/03 | 4,770 | 4,770 | 4,680 | 4,725 | -15 | -0.3% | 185,100 |
| 2020/07/02 | 4,735 | 4,790 | 4,705 | 4,740 | +40 | +0.9% | 219,000 |
| 2020/07/01 | 4,815 | 4,825 | 4,685 | 4,700 | -105 | -2.2% | 228,700 |
| 2020/06/30 | 4,900 | 4,900 | 4,805 | 4,805 | -20 | -0.4% | 159,100 |
| 2020/06/29 | 4,815 | 4,840 | 4,800 | 4,825 | -60 | -1.2% | 166,900 |
| 2020/06/26 | 4,805 | 4,895 | 4,805 | 4,885 | +75 | +1.6% | 145,200 |
| 2020/06/25 | 4,770 | 4,845 | 4,765 | 4,810 | -30 | -0.6% | 156,600 |
| 2020/06/24 | 4,850 | 4,870 | 4,840 | 4,840 | -25 | -0.5% | 84,200 |
| 2020/06/23 | 4,845 | 4,900 | 4,810 | 4,865 | +35 | +0.7% | 130,600 |
| 2020/06/22 | 4,850 | 4,875 | 4,830 | 4,830 | -45 | -0.9% | 126,000 |
| 2020/06/19 | 4,905 | 4,975 | 4,855 | 4,875 | ±0 | ±0% | 404,000 |
| 2020/06/18 | 4,870 | 4,890 | 4,820 | 4,875 | +5 | +0.1% | 178,300 |
| 2020/06/17 | 4,945 | 4,970 | 4,870 | 4,870 | -90 | -1.8% | 154,100 |
| 2020/06/16 | 4,955 | 4,975 | 4,890 | 4,960 | +110 | +2.3% | 220,100 |
| 2020/06/15 | 4,935 | 4,985 | 4,850 | 4,850 | -105 | -2.1% | 196,100 |
| 2020/06/12 | 4,970 | 5,010 | 4,930 | 4,955 | -85 | -1.7% | 256,300 |
| 2020/06/11 | 5,030 | 5,100 | 5,020 | 5,040 | -10 | -0.2% | 153,900 |
| 2020/06/10 | 5,070 | 5,090 | 5,030 | 5,050 | -10 | -0.2% | 140,200 |
| 2020/06/09 | 5,030 | 5,090 | 5,030 | 5,060 | +20 | +0.4% | 136,100 |
| 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 |
1251～
1300
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
