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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,390 | 3,435 | 3,385 | 3,420 | +40 | +1.2% | 178,800 |
| 2018/04/06 | 3,390 | 3,415 | 3,380 | 3,380 | -10 | -0.3% | 139,700 |
| 2018/04/05 | 3,340 | 3,405 | 3,315 | 3,390 | +50 | +1.5% | 205,700 |
| 2018/04/04 | 3,295 | 3,355 | 3,275 | 3,340 | +45 | +1.4% | 171,400 |
| 2018/04/03 | 3,215 | 3,310 | 3,215 | 3,295 | +65 | +2% | 220,300 |
| 2018/04/02 | 3,255 | 3,270 | 3,230 | 3,230 | -50 | -1.5% | 109,800 |
| 2018/03/30 | 3,290 | 3,295 | 3,265 | 3,280 | +5 | +0.2% | 105,100 |
| 2018/03/29 | 3,310 | 3,325 | 3,235 | 3,275 | -20 | -0.6% | 171,100 |
| 2018/03/28 | 3,290 | 3,295 | 3,225 | 3,295 | -40 | -1.2% | 279,100 |
| 2018/03/27 | 3,225 | 3,340 | 3,220 | 3,335 | +110 | +3.4% | 493,800 |
| 2018/03/26 | 3,225 | 3,235 | 3,190 | 3,225 | -20 | -0.6% | 333,800 |
| 2018/03/23 | 3,250 | 3,270 | 3,235 | 3,245 | -35 | -1.1% | 212,800 |
| 2018/03/22 | 3,270 | 3,290 | 3,260 | 3,280 | ±0 | ±0% | 157,500 |
| 2018/03/20 | 3,280 | 3,290 | 3,260 | 3,280 | -10 | -0.3% | 133,100 |
| 2018/03/19 | 3,320 | 3,320 | 3,285 | 3,290 | -25 | -0.8% | 80,400 |
| 2018/03/16 | 3,300 | 3,325 | 3,290 | 3,315 | +20 | +0.6% | 164,000 |
| 2018/03/15 | 3,300 | 3,310 | 3,275 | 3,295 | -5 | -0.2% | 99,600 |
| 2018/03/14 | 3,270 | 3,315 | 3,270 | 3,300 | +20 | +0.6% | 119,600 |
| 2018/03/13 | 3,255 | 3,285 | 3,255 | 3,280 | +10 | +0.3% | 132,500 |
| 2018/03/12 | 3,310 | 3,310 | 3,245 | 3,270 | +15 | +0.5% | 181,300 |
| 2018/03/09 | 3,300 | 3,320 | 3,250 | 3,255 | -10 | -0.3% | 181,800 |
| 2018/03/08 | 3,295 | 3,295 | 3,255 | 3,265 | -5 | -0.2% | 86,300 |
| 2018/03/07 | 3,275 | 3,295 | 3,265 | 3,270 | -25 | -0.8% | 173,900 |
| 2018/03/06 | 3,330 | 3,340 | 3,285 | 3,295 | +5 | +0.2% | 149,800 |
| 2018/03/05 | 3,250 | 3,300 | 3,250 | 3,290 | +40 | +1.2% | 182,400 |
| 2018/03/02 | 3,240 | 3,260 | 3,230 | 3,250 | -30 | -0.9% | 180,900 |
| 2018/03/01 | 3,350 | 3,350 | 3,270 | 3,280 | -75 | -2.2% | 204,900 |
| 2018/02/28 | 3,400 | 3,415 | 3,355 | 3,355 | -55 | -1.6% | 282,700 |
| 2018/02/27 | 3,430 | 3,435 | 3,395 | 3,410 | -10 | -0.3% | 105,400 |
| 2018/02/26 | 3,430 | 3,440 | 3,415 | 3,420 | +25 | +0.7% | 102,000 |
| 2018/02/23 | 3,375 | 3,420 | 3,375 | 3,395 | +35 | +1% | 165,900 |
| 2018/02/22 | 3,370 | 3,375 | 3,350 | 3,360 | -35 | -1% | 105,600 |
| 2018/02/21 | 3,405 | 3,425 | 3,375 | 3,395 | -10 | -0.3% | 127,500 |
| 2018/02/20 | 3,375 | 3,410 | 3,365 | 3,405 | +35 | +1% | 152,800 |
| 2018/02/19 | 3,350 | 3,380 | 3,330 | 3,370 | +60 | +1.8% | 121,700 |
| 2018/02/16 | 3,330 | 3,330 | 3,305 | 3,310 | ±0 | ±0% | 123,800 |
| 2018/02/15 | 3,365 | 3,365 | 3,290 | 3,310 | -45 | -1.3% | 180,600 |
| 2018/02/14 | 3,385 | 3,395 | 3,355 | 3,355 | -10 | -0.3% | 223,900 |
| 2018/02/13 | 3,415 | 3,435 | 3,355 | 3,365 | -25 | -0.7% | 216,400 |
| 2018/02/09 | 3,270 | 3,390 | 3,260 | 3,390 | +50 | +1.5% | 279,700 |
| 2018/02/08 | 3,390 | 3,390 | 3,325 | 3,340 | +90 | +2.8% | 248,500 |
| 2018/02/07 | 3,300 | 3,350 | 3,250 | 3,250 | -10 | -0.3% | 353,600 |
| 2018/02/06 | 3,285 | 3,290 | 3,205 | 3,260 | -95 | -2.8% | 410,500 |
| 2018/02/05 | 3,390 | 3,420 | 3,350 | 3,355 | -90 | -2.6% | 198,700 |
| 2018/02/02 | 3,420 | 3,455 | 3,405 | 3,445 | +5 | +0.1% | 147,600 |
| 2018/02/01 | 3,450 | 3,450 | 3,410 | 3,440 | -10 | -0.3% | 198,800 |
| 2018/01/31 | 3,490 | 3,520 | 3,450 | 3,450 | -45 | -1.3% | 260,200 |
| 2018/01/30 | 3,515 | 3,530 | 3,490 | 3,495 | -20 | -0.6% | 188,600 |
| 2018/01/29 | 3,565 | 3,565 | 3,500 | 3,515 | -55 | -1.5% | 182,700 |
| 2018/01/26 | 3,570 | 3,600 | 3,565 | 3,570 | +5 | +0.1% | 211,600 |
1801～
1850
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
