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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,015 | 4,085 | 4,015 | 4,080 | +50 | +1.2% | 273,500 |
| 2018/08/30 | 4,030 | 4,045 | 4,010 | 4,030 | +15 | +0.4% | 265,600 |
| 2018/08/29 | 4,015 | 4,040 | 4,010 | 4,015 | +10 | +0.2% | 114,800 |
| 2018/08/28 | 4,065 | 4,070 | 4,005 | 4,005 | -25 | -0.6% | 119,900 |
| 2018/08/27 | 4,030 | 4,045 | 4,000 | 4,030 | +20 | +0.5% | 111,900 |
| 2018/08/24 | 4,020 | 4,055 | 3,985 | 4,010 | +35 | +0.9% | 121,200 |
| 2018/08/23 | 3,990 | 4,020 | 3,955 | 3,975 | +5 | +0.1% | 132,900 |
| 2018/08/22 | 3,985 | 4,005 | 3,965 | 3,970 | -5 | -0.1% | 105,400 |
| 2018/08/21 | 3,985 | 4,005 | 3,965 | 3,975 | -35 | -0.9% | 108,200 |
| 2018/08/20 | 3,975 | 4,010 | 3,965 | 4,010 | +10 | +0.3% | 123,800 |
| 2018/08/17 | 3,995 | 4,025 | 3,980 | 4,000 | +20 | +0.5% | 83,300 |
| 2018/08/16 | 4,015 | 4,040 | 3,965 | 3,980 | -55 | -1.4% | 186,300 |
| 2018/08/15 | 4,025 | 4,070 | 4,010 | 4,035 | +10 | +0.2% | 114,800 |
| 2018/08/14 | 3,885 | 4,025 | 3,885 | 4,025 | +125 | +3.2% | 206,600 |
| 2018/08/13 | 3,955 | 3,965 | 3,880 | 3,900 | -100 | -2.5% | 258,900 |
| 2018/08/10 | 4,040 | 4,045 | 3,990 | 4,000 | -55 | -1.4% | 232,800 |
| 2018/08/09 | 4,090 | 4,100 | 4,055 | 4,055 | -35 | -0.9% | 122,500 |
| 2018/08/08 | 4,150 | 4,170 | 4,085 | 4,090 | -35 | -0.8% | 272,700 |
| 2018/08/07 | 4,055 | 4,135 | 4,040 | 4,125 | +70 | +1.7% | 197,700 |
| 2018/08/06 | 4,105 | 4,140 | 4,040 | 4,055 | -30 | -0.7% | 119,400 |
| 2018/08/03 | 4,100 | 4,115 | 4,060 | 4,085 | -10 | -0.2% | 136,600 |
| 2018/08/02 | 4,095 | 4,140 | 4,080 | 4,095 | +5 | +0.1% | 154,100 |
| 2018/08/01 | 4,075 | 4,095 | 4,020 | 4,090 | +25 | +0.6% | 181,900 |
| 2018/07/31 | 4,065 | 4,110 | 4,015 | 4,065 | -45 | -1.1% | 256,200 |
| 2018/07/30 | 4,120 | 4,140 | 4,085 | 4,110 | -10 | -0.2% | 104,400 |
| 2018/07/27 | 4,105 | 4,145 | 4,085 | 4,120 | +35 | +0.9% | 173,000 |
| 2018/07/26 | 4,075 | 4,110 | 4,070 | 4,085 | +65 | +1.6% | 185,900 |
| 2018/07/25 | 4,035 | 4,070 | 4,015 | 4,020 | -5 | -0.1% | 71,800 |
| 2018/07/24 | 4,060 | 4,090 | 4,020 | 4,025 | -25 | -0.6% | 112,100 |
| 2018/07/23 | 4,005 | 4,070 | 4,005 | 4,050 | +25 | +0.6% | 189,400 |
| 2018/07/20 | 3,970 | 4,040 | 3,965 | 4,025 | +40 | +1% | 194,700 |
| 2018/07/19 | 4,010 | 4,010 | 3,965 | 3,985 | -10 | -0.3% | 103,900 |
| 2018/07/18 | 4,025 | 4,050 | 3,980 | 3,995 | -10 | -0.2% | 118,000 |
| 2018/07/17 | 3,940 | 4,025 | 3,935 | 4,005 | +80 | +2% | 212,300 |
| 2018/07/13 | 3,875 | 3,925 | 3,855 | 3,925 | +75 | +1.9% | 131,100 |
| 2018/07/12 | 3,870 | 3,920 | 3,845 | 3,850 | -20 | -0.5% | 156,100 |
| 2018/07/11 | 3,835 | 3,890 | 3,830 | 3,870 | -5 | -0.1% | 157,800 |
| 2018/07/10 | 3,955 | 3,960 | 3,875 | 3,875 | -60 | -1.5% | 150,100 |
| 2018/07/09 | 3,935 | 3,980 | 3,920 | 3,935 | +20 | +0.5% | 99,500 |
| 2018/07/06 | 3,945 | 3,955 | 3,905 | 3,915 | +20 | +0.5% | 192,500 |
| 2018/07/05 | 3,905 | 3,925 | 3,885 | 3,895 | -25 | -0.6% | 153,600 |
| 2018/07/04 | 3,810 | 3,925 | 3,810 | 3,920 | +105 | +2.8% | 168,400 |
| 2018/07/03 | 3,815 | 3,835 | 3,785 | 3,815 | +15 | +0.4% | 154,300 |
| 2018/07/02 | 3,930 | 3,950 | 3,790 | 3,800 | -175 | -4.4% | 310,400 |
| 2018/06/29 | 3,985 | 3,995 | 3,960 | 3,975 | -10 | -0.3% | 190,500 |
| 2018/06/28 | 3,960 | 3,995 | 3,950 | 3,985 | +10 | +0.3% | 177,900 |
| 2018/06/27 | 3,960 | 3,985 | 3,940 | 3,975 | +30 | +0.8% | 121,200 |
| 2018/06/26 | 3,890 | 3,950 | 3,865 | 3,945 | +35 | +0.9% | 131,800 |
| 2018/06/25 | 3,970 | 3,970 | 3,910 | 3,910 | -75 | -1.9% | 136,600 |
| 2018/06/22 | 3,940 | 4,020 | 3,935 | 3,985 | +30 | +0.8% | 227,300 |
1701～
1750
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
