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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/28 | 4,865 | 4,865 | 4,735 | 4,780 | -70 | -1.4% | 1,230,500 |
| 2019/05/27 | 4,825 | 4,865 | 4,810 | 4,850 | +45 | +0.9% | 192,600 |
| 2019/05/24 | 4,780 | 4,850 | 4,780 | 4,805 | +10 | +0.2% | 200,800 |
| 2019/05/23 | 4,715 | 4,810 | 4,710 | 4,795 | +85 | +1.8% | 221,300 |
| 2019/05/22 | 4,860 | 4,865 | 4,710 | 4,710 | -155 | -3.2% | 335,400 |
| 2019/05/21 | 4,900 | 4,955 | 4,855 | 4,865 | -75 | -1.5% | 237,500 |
| 2019/05/20 | 4,910 | 4,950 | 4,900 | 4,940 | +35 | +0.7% | 249,300 |
| 2019/05/17 | 4,915 | 4,940 | 4,875 | 4,905 | +25 | +0.5% | 324,800 |
| 2019/05/16 | 4,870 | 4,925 | 4,805 | 4,880 | +60 | +1.2% | 341,700 |
| 2019/05/15 | 4,725 | 4,825 | 4,700 | 4,820 | +110 | +2.3% | 303,200 |
| 2019/05/14 | 4,700 | 4,740 | 4,665 | 4,710 | -20 | -0.4% | 238,000 |
| 2019/05/13 | 4,730 | 4,805 | 4,720 | 4,730 | +10 | +0.2% | 337,400 |
| 2019/05/10 | 4,665 | 4,735 | 4,660 | 4,720 | +5 | +0.1% | 376,700 |
| 2019/05/09 | 4,715 | 4,720 | 4,650 | 4,715 | +20 | +0.4% | 354,400 |
| 2019/05/08 | 4,695 | 4,720 | 4,655 | 4,695 | -15 | -0.3% | 308,600 |
| 2019/05/07 | 4,720 | 4,735 | 4,690 | 4,710 | -15 | -0.3% | 347,400 |
| 2019/04/26 | 4,680 | 4,735 | 4,660 | 4,725 | +75 | +1.6% | 305,200 |
| 2019/04/25 | 4,555 | 4,675 | 4,555 | 4,650 | +90 | +2% | 220,300 |
| 2019/04/24 | 4,620 | 4,630 | 4,525 | 4,560 | -30 | -0.7% | 205,600 |
| 2019/04/23 | 4,530 | 4,615 | 4,530 | 4,590 | +70 | +1.5% | 146,200 |
| 2019/04/22 | 4,410 | 4,520 | 4,410 | 4,520 | +75 | +1.7% | 142,000 |
| 2019/04/19 | 4,420 | 4,455 | 4,400 | 4,445 | +10 | +0.2% | 142,400 |
| 2019/04/18 | 4,450 | 4,475 | 4,430 | 4,435 | -5 | -0.1% | 146,300 |
| 2019/04/17 | 4,420 | 4,450 | 4,415 | 4,440 | -10 | -0.2% | 117,400 |
1501～
1550
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
