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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,800 | 4,845 | 4,780 | 4,795 | -50 | -1% | 118,400 |
| 2020/02/14 | 4,850 | 4,885 | 4,830 | 4,845 | -55 | -1.1% | 126,200 |
| 2020/02/13 | 4,885 | 4,925 | 4,860 | 4,900 | -5 | -0.1% | 107,400 |
| 2020/02/12 | 4,950 | 4,950 | 4,870 | 4,905 | -30 | -0.6% | 171,100 |
| 2020/02/10 | 4,940 | 4,960 | 4,930 | 4,935 | -65 | -1.3% | 83,900 |
| 2020/02/07 | 5,120 | 5,130 | 4,995 | 5,000 | -40 | -0.8% | 110,000 |
| 2020/02/06 | 5,020 | 5,100 | 4,995 | 5,040 | +90 | +1.8% | 218,000 |
| 2020/02/05 | 4,985 | 5,010 | 4,930 | 4,950 | +20 | +0.4% | 153,100 |
| 2020/02/04 | 4,870 | 4,930 | 4,845 | 4,930 | +30 | +0.6% | 169,200 |
| 2020/02/03 | 4,865 | 4,945 | 4,865 | 4,900 | -65 | -1.3% | 142,100 |
| 2020/01/31 | 4,955 | 5,040 | 4,945 | 4,965 | +25 | +0.5% | 170,800 |
| 2020/01/30 | 5,010 | 5,020 | 4,905 | 4,940 | -80 | -1.6% | 187,500 |
| 2020/01/29 | 4,985 | 5,030 | 4,985 | 5,020 | +25 | +0.5% | 106,700 |
| 2020/01/28 | 5,020 | 5,030 | 4,975 | 4,995 | -95 | -1.9% | 254,200 |
| 2020/01/27 | 5,130 | 5,150 | 5,080 | 5,090 | -110 | -2.1% | 164,100 |
| 2020/01/24 | 5,150 | 5,210 | 5,140 | 5,200 | +40 | +0.8% | 83,300 |
| 2020/01/23 | 5,200 | 5,220 | 5,160 | 5,160 | -50 | -1% | 95,200 |
| 2020/01/22 | 5,180 | 5,250 | 5,180 | 5,210 | -10 | -0.2% | 79,600 |
| 2020/01/21 | 5,250 | 5,250 | 5,190 | 5,220 | -10 | -0.2% | 94,400 |
| 2020/01/20 | 5,190 | 5,250 | 5,190 | 5,230 | +10 | +0.2% | 86,300 |
| 2020/01/17 | 5,280 | 5,290 | 5,210 | 5,220 | -50 | -0.9% | 123,200 |
| 2020/01/16 | 5,280 | 5,300 | 5,250 | 5,270 | -20 | -0.4% | 95,600 |
| 2020/01/15 | 5,310 | 5,330 | 5,250 | 5,290 | -60 | -1.1% | 134,500 |
| 2020/01/14 | 5,330 | 5,350 | 5,300 | 5,350 | +40 | +0.8% | 119,600 |
| 2020/01/10 | 5,320 | 5,330 | 5,280 | 5,310 | +10 | +0.2% | 94,600 |
| 2020/01/09 | 5,330 | 5,340 | 5,290 | 5,300 | +20 | +0.4% | 98,900 |
| 2020/01/08 | 5,310 | 5,330 | 5,220 | 5,280 | -90 | -1.7% | 159,700 |
| 2020/01/07 | 5,270 | 5,370 | 5,270 | 5,370 | +130 | +2.5% | 121,000 |
| 2020/01/06 | 5,230 | 5,280 | 5,200 | 5,240 | -60 | -1.1% | 168,600 |
| 2019/12/30 | 5,370 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 88,300 |
| 2019/12/27 | 5,380 | 5,390 | 5,370 | 5,370 | +10 | +0.2% | 76,100 |
| 2019/12/26 | 5,310 | 5,360 | 5,310 | 5,360 | ±0 | ±0% | 79,800 |
| 2019/12/25 | 5,310 | 5,370 | 5,300 | 5,360 | +20 | +0.4% | 65,300 |
| 2019/12/24 | 5,300 | 5,340 | 5,300 | 5,340 | +30 | +0.6% | 53,100 |
| 2019/12/23 | 5,340 | 5,340 | 5,290 | 5,310 | +20 | +0.4% | 73,400 |
| 2019/12/20 | 5,290 | 5,330 | 5,250 | 5,290 | +50 | +1% | 322,900 |
| 2019/12/19 | 5,300 | 5,310 | 5,230 | 5,240 | -80 | -1.5% | 142,800 |
| 2019/12/18 | 5,300 | 5,340 | 5,290 | 5,320 | -10 | -0.2% | 143,900 |
| 2019/12/17 | 5,330 | 5,330 | 5,260 | 5,330 | +10 | +0.2% | 168,500 |
| 2019/12/16 | 5,290 | 5,340 | 5,290 | 5,320 | +30 | +0.6% | 158,100 |
| 2019/12/13 | 5,290 | 5,350 | 5,270 | 5,290 | +10 | +0.2% | 251,800 |
| 2019/12/12 | 5,290 | 5,320 | 5,270 | 5,280 | -30 | -0.6% | 140,400 |
| 2019/12/11 | 5,350 | 5,350 | 5,300 | 5,310 | -60 | -1.1% | 123,800 |
| 2019/12/10 | 5,350 | 5,380 | 5,340 | 5,370 | -20 | -0.4% | 125,000 |
| 2019/12/09 | 5,430 | 5,430 | 5,350 | 5,390 | -40 | -0.7% | 128,000 |
| 2019/12/06 | 5,430 | 5,440 | 5,390 | 5,430 | +10 | +0.2% | 102,300 |
| 2019/12/05 | 5,420 | 5,430 | 5,370 | 5,420 | ±0 | ±0% | 135,800 |
| 2019/12/04 | 5,420 | 5,450 | 5,400 | 5,420 | -40 | -0.7% | 132,500 |
| 2019/12/03 | 5,440 | 5,500 | 5,420 | 5,460 | +10 | +0.2% | 159,900 |
| 2019/12/02 | 5,420 | 5,470 | 5,410 | 5,450 | +100 | +1.9% | 123,300 |
1351～
1400
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
