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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,630 | 3,640 | 3,605 | 3,620 | -15 | -0.4% | 170,000 |
| 2017/05/09 | 3,630 | 3,665 | 3,630 | 3,635 | -5 | -0.1% | 192,000 |
| 2017/05/08 | 3,575 | 3,650 | 3,560 | 3,640 | +105 | +3% | 386,000 |
| 2017/05/02 | 3,515 | 3,555 | 3,500 | 3,535 | +50 | +1.4% | 293,800 |
| 2017/05/01 | 3,535 | 3,535 | 3,455 | 3,485 | -20 | -0.6% | 148,800 |
| 2017/04/28 | 3,545 | 3,550 | 3,500 | 3,505 | -55 | -1.5% | 165,000 |
| 2017/04/27 | 3,565 | 3,580 | 3,535 | 3,560 | -5 | -0.1% | 127,600 |
| 2017/04/26 | 3,570 | 3,570 | 3,545 | 3,565 | +20 | +0.6% | 196,000 |
| 2017/04/25 | 3,500 | 3,545 | 3,500 | 3,545 | +55 | +1.6% | 206,200 |
| 2017/04/24 | 3,455 | 3,500 | 3,445 | 3,490 | +65 | +1.9% | 186,400 |
| 2017/04/21 | 3,415 | 3,435 | 3,405 | 3,425 | +25 | +0.7% | 131,400 |
| 2017/04/20 | 3,430 | 3,430 | 3,395 | 3,400 | -30 | -0.9% | 149,400 |
| 2017/04/19 | 3,420 | 3,445 | 3,410 | 3,430 | -15 | -0.4% | 166,200 |
| 2017/04/18 | 3,460 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 113,400 |
| 2017/04/17 | 3,385 | 3,445 | 3,385 | 3,440 | +45 | +1.3% | 129,600 |
| 2017/04/14 | 3,400 | 3,415 | 3,375 | 3,395 | -20 | -0.6% | 118,600 |
| 2017/04/13 | 3,425 | 3,445 | 3,405 | 3,415 | -30 | -0.9% | 155,200 |
| 2017/04/12 | 3,405 | 3,450 | 3,390 | 3,445 | +30 | +0.9% | 164,200 |
| 2017/04/11 | 3,400 | 3,420 | 3,390 | 3,415 | ±0 | ±0% | 154,800 |
| 2017/04/10 | 3,450 | 3,460 | 3,400 | 3,415 | -20 | -0.6% | 169,800 |
| 2017/04/07 | 3,420 | 3,455 | 3,405 | 3,435 | +25 | +0.7% | 191,600 |
| 2017/04/06 | 3,470 | 3,480 | 3,400 | 3,410 | -50 | -1.4% | 171,600 |
| 2017/04/05 | 3,455 | 3,485 | 3,445 | 3,460 | +5 | +0.1% | 148,600 |
| 2017/04/04 | 3,470 | 3,485 | 3,430 | 3,455 | -5 | -0.1% | 195,200 |
| 2017/04/03 | 3,450 | 3,465 | 3,410 | 3,460 | +55 | +1.6% | 233,600 |
| 2017/03/31 | 3,465 | 3,485 | 3,405 | 3,405 | -45 | -1.3% | 266,600 |
| 2017/03/30 | 3,520 | 3,540 | 3,450 | 3,450 | -85 | -2.4% | 187,200 |
| 2017/03/29 | 3,530 | 3,540 | 3,515 | 3,535 | -5 | -0.1% | 149,800 |
| 2017/03/28 | 3,550 | 3,550 | 3,520 | 3,540 | +20 | +0.6% | 380,200 |
| 2017/03/27 | 3,550 | 3,565 | 3,505 | 3,520 | -30 | -0.8% | 194,800 |
| 2017/03/24 | 3,505 | 3,550 | 3,500 | 3,550 | +40 | +1.1% | 162,000 |
| 2017/03/23 | 3,500 | 3,520 | 3,480 | 3,510 | +10 | +0.3% | 168,600 |
| 2017/03/22 | 3,525 | 3,525 | 3,500 | 3,500 | -50 | -1.4% | 292,200 |
| 2017/03/21 | 3,550 | 3,570 | 3,530 | 3,550 | -5 | -0.1% | 197,400 |
| 2017/03/17 | 3,570 | 3,575 | 3,550 | 3,555 | -25 | -0.7% | 179,400 |
| 2017/03/16 | 3,570 | 3,580 | 3,555 | 3,580 | +10 | +0.3% | 171,200 |
| 2017/03/15 | 3,565 | 3,580 | 3,550 | 3,570 | -5 | -0.1% | 102,800 |
| 2017/03/14 | 3,615 | 3,615 | 3,565 | 3,575 | -35 | -1% | 140,800 |
| 2017/03/13 | 3,570 | 3,615 | 3,565 | 3,610 | +45 | +1.3% | 187,600 |
| 2017/03/10 | 3,530 | 3,570 | 3,530 | 3,565 | +25 | +0.7% | 318,000 |
| 2017/03/09 | 3,570 | 3,570 | 3,535 | 3,540 | ±0 | ±0% | 152,400 |
| 2017/03/08 | 3,565 | 3,575 | 3,525 | 3,540 | -35 | -1% | 241,000 |
| 2017/03/07 | 3,535 | 3,580 | 3,535 | 3,575 | +30 | +0.8% | 176,600 |
| 2017/03/06 | 3,565 | 3,570 | 3,535 | 3,545 | -15 | -0.4% | 171,600 |
| 2017/03/03 | 3,585 | 3,610 | 3,550 | 3,560 | -40 | -1.1% | 191,800 |
| 2017/03/02 | 3,615 | 3,620 | 3,575 | 3,600 | +20 | +0.6% | 195,200 |
| 2017/03/01 | 3,560 | 3,590 | 3,555 | 3,580 | +30 | +0.8% | 213,000 |
| 2017/02/28 | 3,560 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 217,800 |
| 2017/02/27 | 3,550 | 3,570 | 3,530 | 3,550 | -10 | -0.3% | 177,200 |
| 2017/02/24 | 3,550 | 3,575 | 3,550 | 3,560 | ±0 | ±0% | 163,200 |
1951～
2000
件表示中 / 6946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 | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26倍 | 1.13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 |
| セイノーＨＤ | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.31倍 | 1.13倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| ニッコンＨＤ | 300,100円 | +12.5% | +6.0% | 1.80% | 21.34倍 | 1.49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 |
| 山 九 | 634,800円 | +7.2% | +11.9% | 3.21% | 11.91倍 | 1.17倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
