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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 3,345 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 131,000 |
| 2017/09/20 | 3,360 | 3,360 | 3,330 | 3,345 | -25 | -0.7% | 203,200 |
| 2017/09/19 | 3,330 | 3,375 | 3,320 | 3,370 | +60 | +1.8% | 194,200 |
| 2017/09/15 | 3,360 | 3,365 | 3,310 | 3,310 | -55 | -1.6% | 356,800 |
| 2017/09/14 | 3,370 | 3,370 | 3,345 | 3,365 | +10 | +0.3% | 155,400 |
| 2017/09/13 | 3,355 | 3,375 | 3,345 | 3,355 | +20 | +0.6% | 123,600 |
| 2017/09/12 | 3,345 | 3,350 | 3,330 | 3,335 | +25 | +0.8% | 172,200 |
| 2017/09/11 | 3,320 | 3,335 | 3,310 | 3,310 | +5 | +0.2% | 123,200 |
| 2017/09/08 | 3,290 | 3,315 | 3,285 | 3,305 | -5 | -0.2% | 186,000 |
| 2017/09/07 | 3,285 | 3,320 | 3,285 | 3,310 | +25 | +0.8% | 127,000 |
| 2017/09/06 | 3,265 | 3,300 | 3,265 | 3,285 | +25 | +0.8% | 142,400 |
| 2017/09/05 | 3,295 | 3,295 | 3,260 | 3,260 | -20 | -0.6% | 147,800 |
| 2017/09/04 | 3,325 | 3,325 | 3,280 | 3,280 | -45 | -1.4% | 140,400 |
| 2017/09/01 | 3,330 | 3,340 | 3,310 | 3,325 | +10 | +0.3% | 109,600 |
| 2017/08/31 | 3,320 | 3,330 | 3,315 | 3,315 | -10 | -0.3% | 142,600 |
| 2017/08/30 | 3,335 | 3,345 | 3,310 | 3,325 | +15 | +0.5% | 218,400 |
| 2017/08/29 | 3,295 | 3,315 | 3,290 | 3,310 | ±0 | ±0% | 141,800 |
1901～
1950
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
