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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,510 | 4,610 | 4,505 | 4,575 | +25 | +0.5% | 185,600 |
| 2018/11/13 | 4,600 | 4,600 | 4,520 | 4,550 | -100 | -2.2% | 311,300 |
| 2018/11/12 | 4,575 | 4,655 | 4,575 | 4,650 | +75 | +1.6% | 269,700 |
| 2018/11/09 | 4,560 | 4,615 | 4,545 | 4,575 | +15 | +0.3% | 206,200 |
| 2018/11/08 | 4,470 | 4,575 | 4,435 | 4,560 | +160 | +3.6% | 315,100 |
| 2018/11/07 | 4,440 | 4,475 | 4,385 | 4,400 | -35 | -0.8% | 266,400 |
| 2018/11/06 | 4,260 | 4,480 | 4,260 | 4,435 | +205 | +4.8% | 342,700 |
| 2018/11/05 | 4,250 | 4,295 | 4,230 | 4,230 | -80 | -1.9% | 210,600 |
| 2018/11/02 | 4,310 | 4,320 | 4,255 | 4,310 | +15 | +0.3% | 164,900 |
| 2018/11/01 | 4,280 | 4,340 | 4,275 | 4,295 | +15 | +0.4% | 171,700 |
| 2018/10/31 | 4,245 | 4,300 | 4,210 | 4,280 | +15 | +0.4% | 216,600 |
| 2018/10/30 | 4,250 | 4,320 | 4,245 | 4,265 | +30 | +0.7% | 228,100 |
| 2018/10/29 | 4,240 | 4,285 | 4,220 | 4,235 | +50 | +1.2% | 147,500 |
| 2018/10/26 | 4,160 | 4,205 | 4,135 | 4,185 | +35 | +0.8% | 192,700 |
| 2018/10/25 | 4,180 | 4,205 | 4,135 | 4,150 | -100 | -2.4% | 216,400 |
| 2018/10/24 | 4,190 | 4,255 | 4,180 | 4,250 | +75 | +1.8% | 149,700 |
| 2018/10/23 | 4,225 | 4,230 | 4,165 | 4,175 | -105 | -2.5% | 165,800 |
| 2018/10/22 | 4,235 | 4,300 | 4,225 | 4,280 | +35 | +0.8% | 128,900 |
| 2018/10/19 | 4,220 | 4,280 | 4,200 | 4,245 | -5 | -0.1% | 151,500 |
| 2018/10/18 | 4,200 | 4,255 | 4,200 | 4,250 | +40 | +1% | 129,000 |
| 2018/10/17 | 4,175 | 4,230 | 4,145 | 4,210 | +95 | +2.3% | 134,600 |
| 2018/10/16 | 4,125 | 4,155 | 4,070 | 4,115 | -25 | -0.6% | 236,200 |
| 2018/10/15 | 4,175 | 4,195 | 4,120 | 4,140 | -60 | -1.4% | 181,900 |
| 2018/10/12 | 4,260 | 4,290 | 4,185 | 4,200 | -105 | -2.4% | 193,900 |
| 2018/10/11 | 4,355 | 4,395 | 4,290 | 4,305 | -120 | -2.7% | 278,400 |
| 2018/10/10 | 4,345 | 4,440 | 4,345 | 4,425 | +65 | +1.5% | 318,900 |
| 2018/10/09 | 4,330 | 4,415 | 4,330 | 4,360 | -10 | -0.2% | 284,600 |
| 2018/10/05 | 4,300 | 4,390 | 4,300 | 4,370 | +65 | +1.5% | 245,500 |
| 2018/10/04 | 4,360 | 4,360 | 4,290 | 4,305 | +15 | +0.3% | 183,400 |
| 2018/10/03 | 4,355 | 4,360 | 4,290 | 4,290 | -70 | -1.6% | 205,000 |
| 2018/10/02 | 4,350 | 4,385 | 4,340 | 4,360 | +50 | +1.2% | 202,100 |
| 2018/10/01 | 4,310 | 4,330 | 4,275 | 4,310 | -30 | -0.7% | 131,500 |
| 2018/09/28 | 4,370 | 4,400 | 4,335 | 4,340 | ±0 | ±0% | 236,900 |
| 2018/09/27 | 4,350 | 4,395 | 4,320 | 4,340 | ±0 | ±0% | 251,800 |
| 2018/09/26 | 4,305 | 4,345 | 4,270 | 4,340 | -50 | -1.1% | 342,300 |
| 2018/09/25 | 4,350 | 4,390 | 4,315 | 4,390 | +55 | +1.3% | 588,300 |
| 2018/09/21 | 4,300 | 4,370 | 4,265 | 4,335 | +65 | +1.5% | 559,400 |
| 2018/09/20 | 4,300 | 4,300 | 4,255 | 4,270 | -20 | -0.5% | 176,600 |
| 2018/09/19 | 4,270 | 4,300 | 4,255 | 4,290 | +65 | +1.5% | 205,300 |
| 2018/09/18 | 4,085 | 4,245 | 4,085 | 4,225 | +135 | +3.3% | 215,800 |
| 2018/09/14 | 4,165 | 4,175 | 4,085 | 4,090 | -75 | -1.8% | 274,800 |
| 2018/09/13 | 4,100 | 4,170 | 4,095 | 4,165 | +90 | +2.2% | 218,900 |
| 2018/09/12 | 4,045 | 4,085 | 4,015 | 4,075 | +30 | +0.7% | 140,300 |
| 2018/09/11 | 3,985 | 4,055 | 3,985 | 4,045 | +50 | +1.3% | 159,900 |
| 2018/09/10 | 4,000 | 4,055 | 3,995 | 3,995 | -40 | -1% | 121,900 |
| 2018/09/07 | 3,955 | 4,045 | 3,955 | 4,035 | +80 | +2% | 193,300 |
| 2018/09/06 | 4,005 | 4,035 | 3,955 | 3,955 | -90 | -2.2% | 193,300 |
| 2018/09/05 | 4,060 | 4,060 | 3,975 | 4,045 | -40 | -1% | 212,800 |
| 2018/09/04 | 4,070 | 4,095 | 4,030 | 4,085 | +20 | +0.5% | 119,300 |
| 2018/09/03 | 4,100 | 4,100 | 4,035 | 4,065 | -15 | -0.4% | 110,900 |
1651～
1700
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
