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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 4,450 | 4,480 | 4,435 | 4,450 | -20 | -0.4% | 130,500 |
| 2019/04/15 | 4,460 | 4,495 | 4,445 | 4,470 | +45 | +1% | 195,700 |
| 2019/04/12 | 4,450 | 4,450 | 4,405 | 4,425 | +5 | +0.1% | 116,700 |
| 2019/04/11 | 4,400 | 4,430 | 4,385 | 4,420 | +15 | +0.3% | 175,500 |
| 2019/04/10 | 4,420 | 4,435 | 4,385 | 4,405 | -35 | -0.8% | 244,200 |
| 2019/04/09 | 4,480 | 4,480 | 4,410 | 4,440 | -55 | -1.2% | 181,300 |
| 2019/04/08 | 4,495 | 4,525 | 4,460 | 4,495 | +15 | +0.3% | 131,200 |
| 2019/04/05 | 4,500 | 4,500 | 4,460 | 4,480 | -20 | -0.4% | 226,300 |
| 2019/04/04 | 4,540 | 4,540 | 4,460 | 4,500 | -50 | -1.1% | 163,100 |
| 2019/04/03 | 4,605 | 4,615 | 4,525 | 4,550 | -90 | -1.9% | 240,300 |
| 2019/04/02 | 4,705 | 4,705 | 4,640 | 4,640 | -55 | -1.2% | 239,800 |
| 2019/04/01 | 4,675 | 4,715 | 4,655 | 4,695 | +40 | +0.9% | 230,500 |
| 2019/03/29 | 4,600 | 4,675 | 4,590 | 4,655 | +80 | +1.7% | 302,900 |
| 2019/03/28 | 4,570 | 4,595 | 4,535 | 4,575 | -35 | -0.8% | 263,800 |
| 2019/03/27 | 4,575 | 4,640 | 4,575 | 4,610 | ±0 | ±0% | 339,900 |
| 2019/03/26 | 4,505 | 4,615 | 4,495 | 4,610 | +150 | +3.4% | 618,000 |
| 2019/03/25 | 4,485 | 4,495 | 4,455 | 4,460 | -55 | -1.2% | 269,500 |
| 2019/03/22 | 4,475 | 4,515 | 4,465 | 4,515 | +60 | +1.3% | 217,500 |
| 2019/03/20 | 4,450 | 4,470 | 4,425 | 4,455 | +10 | +0.2% | 188,200 |
| 2019/03/19 | 4,480 | 4,485 | 4,430 | 4,445 | -50 | -1.1% | 166,600 |
| 2019/03/18 | 4,530 | 4,535 | 4,485 | 4,495 | -10 | -0.2% | 154,500 |
| 2019/03/15 | 4,490 | 4,530 | 4,465 | 4,505 | +45 | +1% | 317,700 |
| 2019/03/14 | 4,495 | 4,495 | 4,455 | 4,460 | -15 | -0.3% | 171,500 |
| 2019/03/13 | 4,470 | 4,490 | 4,455 | 4,475 | -20 | -0.4% | 208,100 |
| 2019/03/12 | 4,480 | 4,500 | 4,470 | 4,495 | +35 | +0.8% | 352,400 |
| 2019/03/11 | 4,430 | 4,465 | 4,425 | 4,460 | +25 | +0.6% | 175,700 |
| 2019/03/08 | 4,460 | 4,490 | 4,425 | 4,435 | -10 | -0.2% | 875,000 |
| 2019/03/07 | 4,455 | 4,500 | 4,425 | 4,445 | -110 | -2.4% | 934,300 |
| 2019/03/06 | 4,580 | 4,590 | 4,550 | 4,555 | -35 | -0.8% | 173,700 |
| 2019/03/05 | 4,590 | 4,600 | 4,560 | 4,590 | -20 | -0.4% | 167,100 |
| 2019/03/04 | 4,695 | 4,700 | 4,605 | 4,610 | -30 | -0.6% | 191,800 |
| 2019/03/01 | 4,600 | 4,650 | 4,590 | 4,640 | +30 | +0.7% | 132,000 |
| 2019/02/28 | 4,650 | 4,670 | 4,610 | 4,610 | +5 | +0.1% | 252,300 |
| 2019/02/27 | 4,560 | 4,630 | 4,560 | 4,605 | +30 | +0.7% | 169,400 |
| 2019/02/26 | 4,545 | 4,580 | 4,530 | 4,575 | +35 | +0.8% | 141,500 |
| 2019/02/25 | 4,530 | 4,565 | 4,510 | 4,540 | +15 | +0.3% | 144,900 |
| 2019/02/22 | 4,550 | 4,570 | 4,520 | 4,525 | -70 | -1.5% | 155,700 |
| 2019/02/21 | 4,595 | 4,620 | 4,525 | 4,595 | +20 | +0.4% | 191,000 |
| 2019/02/20 | 4,555 | 4,580 | 4,530 | 4,575 | +5 | +0.1% | 156,400 |
| 2019/02/19 | 4,540 | 4,585 | 4,535 | 4,570 | +30 | +0.7% | 118,000 |
| 2019/02/18 | 4,550 | 4,580 | 4,515 | 4,540 | +10 | +0.2% | 132,500 |
| 2019/02/15 | 4,480 | 4,535 | 4,450 | 4,530 | +45 | +1% | 155,300 |
| 2019/02/14 | 4,475 | 4,510 | 4,470 | 4,485 | -10 | -0.2% | 97,600 |
| 2019/02/13 | 4,550 | 4,580 | 4,470 | 4,495 | -20 | -0.4% | 183,200 |
| 2019/02/12 | 4,470 | 4,530 | 4,460 | 4,515 | +45 | +1% | 242,700 |
| 2019/02/08 | 4,420 | 4,485 | 4,400 | 4,470 | -20 | -0.4% | 240,200 |
| 2019/02/07 | 4,505 | 4,515 | 4,470 | 4,490 | -35 | -0.8% | 133,700 |
| 2019/02/06 | 4,525 | 4,570 | 4,510 | 4,525 | ±0 | ±0% | 189,200 |
| 2019/02/05 | 4,540 | 4,570 | 4,520 | 4,525 | +10 | +0.2% | 141,500 |
| 2019/02/04 | 4,535 | 4,590 | 4,515 | 4,515 | ±0 | ±0% | 147,900 |
1551～
1600
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
