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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,395 | 4,430 | 4,320 | 4,395 | +30 | +0.7% | 250,900 |
| 2019/08/06 | 4,335 | 4,380 | 4,295 | 4,365 | -40 | -0.9% | 246,200 |
| 2019/08/05 | 4,385 | 4,410 | 4,345 | 4,405 | -10 | -0.2% | 175,700 |
| 2019/08/02 | 4,390 | 4,440 | 4,365 | 4,415 | -5 | -0.1% | 225,700 |
| 2019/08/01 | 4,405 | 4,430 | 4,385 | 4,420 | -10 | -0.2% | 129,700 |
| 2019/07/31 | 4,450 | 4,460 | 4,425 | 4,430 | -75 | -1.7% | 196,300 |
| 2019/07/30 | 4,530 | 4,530 | 4,475 | 4,505 | -5 | -0.1% | 122,900 |
| 2019/07/29 | 4,465 | 4,510 | 4,465 | 4,510 | +25 | +0.6% | 95,200 |
| 2019/07/26 | 4,495 | 4,505 | 4,470 | 4,485 | -20 | -0.4% | 101,300 |
| 2019/07/25 | 4,515 | 4,530 | 4,495 | 4,505 | -5 | -0.1% | 81,400 |
| 2019/07/24 | 4,530 | 4,530 | 4,495 | 4,510 | -30 | -0.7% | 109,700 |
| 2019/07/23 | 4,520 | 4,565 | 4,505 | 4,540 | +25 | +0.6% | 110,700 |
| 2019/07/22 | 4,570 | 4,575 | 4,515 | 4,515 | -100 | -2.2% | 143,700 |
| 2019/07/19 | 4,580 | 4,630 | 4,535 | 4,615 | +105 | +2.3% | 188,000 |
| 2019/07/18 | 4,620 | 4,635 | 4,505 | 4,510 | -130 | -2.8% | 217,000 |
| 2019/07/17 | 4,635 | 4,675 | 4,605 | 4,640 | +15 | +0.3% | 166,200 |
| 2019/07/16 | 4,645 | 4,660 | 4,615 | 4,625 | -20 | -0.4% | 115,100 |
| 2019/07/12 | 4,620 | 4,645 | 4,590 | 4,645 | +30 | +0.7% | 146,700 |
| 2019/07/11 | 4,600 | 4,645 | 4,590 | 4,615 | -25 | -0.5% | 196,900 |
| 2019/07/10 | 4,650 | 4,665 | 4,595 | 4,640 | -35 | -0.7% | 199,600 |
| 2019/07/09 | 4,730 | 4,745 | 4,665 | 4,675 | -30 | -0.6% | 146,000 |
| 2019/07/08 | 4,750 | 4,760 | 4,700 | 4,705 | -75 | -1.6% | 117,900 |
| 2019/07/05 | 4,800 | 4,810 | 4,755 | 4,780 | ±0 | ±0% | 131,100 |
| 2019/07/04 | 4,760 | 4,785 | 4,745 | 4,780 | +35 | +0.7% | 120,400 |
| 2019/07/03 | 4,750 | 4,775 | 4,725 | 4,745 | +5 | +0.1% | 156,800 |
| 2019/07/02 | 4,715 | 4,745 | 4,715 | 4,740 | +10 | +0.2% | 136,900 |
| 2019/07/01 | 4,770 | 4,790 | 4,675 | 4,730 | +35 | +0.7% | 161,800 |
| 2019/06/28 | 4,685 | 4,715 | 4,655 | 4,695 | -10 | -0.2% | 195,100 |
| 2019/06/27 | 4,705 | 4,710 | 4,670 | 4,705 | ±0 | ±0% | 142,400 |
| 2019/06/26 | 4,700 | 4,755 | 4,670 | 4,705 | -55 | -1.2% | 201,600 |
| 2019/06/25 | 4,745 | 4,815 | 4,715 | 4,760 | +10 | +0.2% | 171,300 |
| 2019/06/24 | 4,790 | 4,790 | 4,740 | 4,750 | -30 | -0.6% | 93,000 |
| 2019/06/21 | 4,870 | 4,870 | 4,780 | 4,780 | -75 | -1.5% | 273,000 |
| 2019/06/20 | 4,865 | 4,920 | 4,850 | 4,855 | +5 | +0.1% | 137,000 |
| 2019/06/19 | 4,850 | 4,865 | 4,825 | 4,850 | +55 | +1.1% | 147,900 |
| 2019/06/18 | 4,790 | 4,865 | 4,760 | 4,795 | +5 | +0.1% | 290,900 |
| 2019/06/17 | 4,810 | 4,845 | 4,790 | 4,790 | -70 | -1.4% | 156,400 |
| 2019/06/14 | 4,850 | 4,865 | 4,815 | 4,860 | +15 | +0.3% | 171,900 |
| 2019/06/13 | 4,870 | 4,890 | 4,830 | 4,845 | -60 | -1.2% | 199,600 |
| 2019/06/12 | 4,945 | 4,945 | 4,905 | 4,905 | +30 | +0.6% | 180,600 |
| 2019/06/11 | 4,915 | 4,915 | 4,865 | 4,875 | -55 | -1.1% | 130,100 |
| 2019/06/10 | 4,900 | 4,955 | 4,880 | 4,930 | +65 | +1.3% | 224,900 |
| 2019/06/07 | 4,900 | 4,900 | 4,810 | 4,865 | ±0 | ±0% | 173,500 |
| 2019/06/06 | 4,800 | 4,875 | 4,795 | 4,865 | +50 | +1% | 164,100 |
| 2019/06/05 | 4,770 | 4,815 | 4,760 | 4,815 | +100 | +2.1% | 236,600 |
| 2019/06/04 | 4,785 | 4,800 | 4,650 | 4,715 | -20 | -0.4% | 275,200 |
| 2019/06/03 | 4,625 | 4,740 | 4,625 | 4,735 | +50 | +1.1% | 293,100 |
| 2019/05/31 | 4,595 | 4,700 | 4,570 | 4,685 | +110 | +2.4% | 402,700 |
| 2019/05/30 | 4,650 | 4,660 | 4,565 | 4,575 | -125 | -2.7% | 262,200 |
| 2019/05/29 | 4,720 | 4,755 | 4,670 | 4,700 | -80 | -1.7% | 263,400 |
1401～
1450
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
