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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,300 | 3,355 | 3,290 | 3,350 | +50 | +1.5% | 143,200 |
| 2017/12/04 | 3,350 | 3,350 | 3,300 | 3,300 | -30 | -0.9% | 111,700 |
| 2017/12/01 | 3,330 | 3,340 | 3,305 | 3,330 | +5 | +0.2% | 116,800 |
| 2017/11/30 | 3,235 | 3,335 | 3,230 | 3,325 | +90 | +2.8% | 277,800 |
| 2017/11/29 | 3,200 | 3,245 | 3,195 | 3,235 | +45 | +1.4% | 138,000 |
| 2017/11/28 | 3,185 | 3,210 | 3,175 | 3,190 | +15 | +0.5% | 127,900 |
| 2017/11/27 | 3,205 | 3,205 | 3,170 | 3,175 | -20 | -0.6% | 136,000 |
| 2017/11/24 | 3,180 | 3,200 | 3,175 | 3,195 | +5 | +0.2% | 134,900 |
| 2017/11/22 | 3,220 | 3,220 | 3,185 | 3,190 | -10 | -0.3% | 167,400 |
| 2017/11/21 | 3,225 | 3,225 | 3,200 | 3,200 | -10 | -0.3% | 140,100 |
| 2017/11/20 | 3,215 | 3,225 | 3,200 | 3,210 | -35 | -1.1% | 147,900 |
| 2017/11/17 | 3,245 | 3,265 | 3,220 | 3,245 | -10 | -0.3% | 244,100 |
| 2017/11/16 | 3,235 | 3,275 | 3,220 | 3,255 | +5 | +0.2% | 189,200 |
| 2017/11/15 | 3,300 | 3,310 | 3,250 | 3,250 | -50 | -1.5% | 209,800 |
| 2017/11/14 | 3,305 | 3,320 | 3,290 | 3,300 | -5 | -0.2% | 153,300 |
| 2017/11/13 | 3,350 | 3,350 | 3,300 | 3,305 | -50 | -1.5% | 126,400 |
| 2017/11/10 | 3,360 | 3,385 | 3,355 | 3,355 | -35 | -1% | 166,400 |
| 2017/11/09 | 3,425 | 3,445 | 3,365 | 3,390 | -15 | -0.4% | 207,900 |
| 2017/11/08 | 3,405 | 3,415 | 3,370 | 3,405 | +10 | +0.3% | 150,100 |
| 2017/11/07 | 3,395 | 3,410 | 3,375 | 3,395 | -5 | -0.1% | 235,900 |
| 2017/11/06 | 3,385 | 3,415 | 3,385 | 3,400 | -5 | -0.1% | 132,500 |
| 2017/11/02 | 3,400 | 3,410 | 3,370 | 3,405 | +15 | +0.4% | 158,200 |
| 2017/11/01 | 3,450 | 3,450 | 3,365 | 3,390 | -70 | -2% | 296,900 |
| 2017/10/31 | 3,405 | 3,475 | 3,395 | 3,460 | +65 | +1.9% | 264,600 |
| 2017/10/30 | 3,440 | 3,445 | 3,390 | 3,395 | -50 | -1.5% | 466,500 |
| 2017/10/27 | 3,440 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 118,000 |
| 2017/10/26 | 3,430 | 3,440 | 3,415 | 3,430 | -30 | -0.9% | 186,400 |
| 2017/10/25 | 3,495 | 3,495 | 3,445 | 3,460 | -35 | -1% | 141,600 |
| 2017/10/24 | 3,455 | 3,495 | 3,450 | 3,495 | +30 | +0.9% | 175,600 |
| 2017/10/23 | 3,475 | 3,480 | 3,455 | 3,465 | +10 | +0.3% | 138,300 |
| 2017/10/20 | 3,465 | 3,470 | 3,440 | 3,455 | -10 | -0.3% | 156,400 |
| 2017/10/19 | 3,445 | 3,465 | 3,430 | 3,465 | +15 | +0.4% | 149,400 |
| 2017/10/18 | 3,430 | 3,465 | 3,400 | 3,450 | +30 | +0.9% | 148,900 |
| 2017/10/17 | 3,440 | 3,440 | 3,395 | 3,420 | -20 | -0.6% | 164,400 |
| 2017/10/16 | 3,405 | 3,465 | 3,385 | 3,440 | +30 | +0.9% | 188,800 |
| 2017/10/13 | 3,380 | 3,415 | 3,370 | 3,410 | +15 | +0.4% | 211,100 |
| 2017/10/12 | 3,335 | 3,395 | 3,335 | 3,395 | +70 | +2.1% | 187,400 |
| 2017/10/11 | 3,300 | 3,325 | 3,290 | 3,325 | +20 | +0.6% | 134,200 |
| 2017/10/10 | 3,285 | 3,305 | 3,270 | 3,305 | ±0 | ±0% | 155,100 |
| 2017/10/06 | 3,305 | 3,315 | 3,280 | 3,305 | -15 | -0.5% | 158,300 |
| 2017/10/05 | 3,325 | 3,340 | 3,300 | 3,320 | -15 | -0.4% | 150,100 |
| 2017/10/04 | 3,305 | 3,335 | 3,305 | 3,335 | +15 | +0.5% | 148,200 |
| 2017/10/03 | 3,330 | 3,350 | 3,305 | 3,320 | ±0 | ±0% | 110,200 |
| 2017/10/02 | 3,330 | 3,365 | 3,305 | 3,320 | +25 | +0.8% | 217,300 |
| 2017/09/29 | 3,295 | 3,315 | 3,265 | 3,295 | +5 | +0.2% | 242,600 |
| 2017/09/28 | 3,275 | 3,290 | 3,235 | 3,290 | +15 | +0.5% | 250,600 |
| 2017/09/27 | 3,305 | 3,335 | 3,255 | 3,275 | -115 | -3.4% | 289,300 |
| 2017/09/26 | 3,370 | 3,410 | 3,370 | 3,390 | +15 | +0.4% | 486,200 |
| 2017/09/25 | 3,375 | 3,375 | 3,350 | 3,375 | +20 | +0.6% | 198,000 |
| 2017/09/22 | 3,350 | 3,365 | 3,345 | 3,355 | ±0 | ±0% | 118,200 |
1851～
1900
件表示中 / 6989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 | 299,100円 | +3.9% | +0.2% | 2.98% | 10.06倍 | 0.98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 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07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 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69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 | 219,000円 | +2.3% | -16.8% | 1.83% | 13.12倍 | 0.80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 |
| 相鉄ＨＤ | 228,400円 | +8.3% | -6.6% | 2.85% | 10.29倍 | 1.20倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
