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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,305 | 3,315 | 3,290 | 3,310 | ±0 | ±0% | 122,800 |
| 2017/08/25 | 3,305 | 3,320 | 3,300 | 3,310 | +5 | +0.2% | 187,000 |
| 2017/08/24 | 3,335 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 140,800 |
| 2017/08/23 | 3,355 | 3,360 | 3,325 | 3,335 | +5 | +0.2% | 124,400 |
| 2017/08/22 | 3,340 | 3,345 | 3,320 | 3,330 | -20 | -0.6% | 153,600 |
| 2017/08/21 | 3,380 | 3,385 | 3,350 | 3,350 | -10 | -0.3% | 99,400 |
| 2017/08/18 | 3,365 | 3,365 | 3,335 | 3,360 | -20 | -0.6% | 178,400 |
| 2017/08/17 | 3,390 | 3,405 | 3,375 | 3,380 | -10 | -0.3% | 129,400 |
| 2017/08/16 | 3,385 | 3,410 | 3,380 | 3,390 | ±0 | ±0% | 137,000 |
| 2017/08/15 | 3,380 | 3,400 | 3,360 | 3,390 | +20 | +0.6% | 174,600 |
| 2017/08/14 | 3,425 | 3,425 | 3,370 | 3,370 | -85 | -2.5% | 363,800 |
| 2017/08/10 | 3,470 | 3,480 | 3,450 | 3,455 | -5 | -0.1% | 178,200 |
| 2017/08/09 | 3,500 | 3,520 | 3,450 | 3,460 | -65 | -1.8% | 314,800 |
| 2017/08/08 | 3,595 | 3,605 | 3,510 | 3,525 | -105 | -2.9% | 289,200 |
| 2017/08/07 | 3,630 | 3,655 | 3,620 | 3,630 | -5 | -0.1% | 106,200 |
| 2017/08/04 | 3,630 | 3,640 | 3,615 | 3,635 | -10 | -0.3% | 95,600 |
| 2017/08/03 | 3,605 | 3,650 | 3,605 | 3,645 | +20 | +0.6% | 130,800 |
| 2017/08/02 | 3,650 | 3,650 | 3,620 | 3,625 | -25 | -0.7% | 87,200 |
| 2017/08/01 | 3,570 | 3,650 | 3,565 | 3,650 | +80 | +2.2% | 212,400 |
| 2017/07/31 | 3,555 | 3,590 | 3,545 | 3,570 | ±0 | ±0% | 112,000 |
| 2017/07/28 | 3,550 | 3,570 | 3,540 | 3,570 | +5 | +0.1% | 120,200 |
| 2017/07/27 | 3,515 | 3,595 | 3,515 | 3,565 | +55 | +1.6% | 237,800 |
| 2017/07/26 | 3,500 | 3,510 | 3,490 | 3,510 | +15 | +0.4% | 106,400 |
| 2017/07/25 | 3,505 | 3,510 | 3,495 | 3,495 | -15 | -0.4% | 124,000 |
| 2017/07/24 | 3,520 | 3,525 | 3,500 | 3,510 | -30 | -0.8% | 122,800 |
| 2017/07/21 | 3,540 | 3,560 | 3,525 | 3,540 | -25 | -0.7% | 104,000 |
| 2017/07/20 | 3,510 | 3,575 | 3,510 | 3,565 | +35 | +1% | 152,000 |
| 2017/07/19 | 3,520 | 3,535 | 3,515 | 3,530 | +10 | +0.3% | 72,000 |
| 2017/07/18 | 3,515 | 3,525 | 3,500 | 3,520 | -10 | -0.3% | 103,400 |
| 2017/07/14 | 3,525 | 3,540 | 3,515 | 3,530 | +20 | +0.6% | 78,600 |
| 2017/07/13 | 3,525 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 91,200 |
| 2017/07/12 | 3,550 | 3,555 | 3,500 | 3,505 | -35 | -1% | 111,400 |
| 2017/07/11 | 3,500 | 3,560 | 3,500 | 3,540 | +30 | +0.9% | 142,400 |
| 2017/07/10 | 3,525 | 3,530 | 3,495 | 3,510 | +5 | +0.1% | 133,600 |
| 2017/07/07 | 3,525 | 3,530 | 3,500 | 3,505 | -35 | -1% | 121,000 |
| 2017/07/06 | 3,540 | 3,555 | 3,525 | 3,540 | -10 | -0.3% | 153,800 |
| 2017/07/05 | 3,550 | 3,555 | 3,510 | 3,550 | -10 | -0.3% | 173,000 |
| 2017/07/04 | 3,580 | 3,590 | 3,550 | 3,560 | -5 | -0.1% | 110,800 |
| 2017/07/03 | 3,575 | 3,575 | 3,550 | 3,565 | -5 | -0.1% | 111,800 |
| 2017/06/30 | 3,560 | 3,570 | 3,545 | 3,570 | -5 | -0.1% | 146,400 |
| 2017/06/29 | 3,590 | 3,590 | 3,565 | 3,575 | +5 | +0.1% | 111,800 |
| 2017/06/28 | 3,575 | 3,610 | 3,570 | 3,570 | -10 | -0.3% | 138,000 |
| 2017/06/27 | 3,575 | 3,595 | 3,575 | 3,580 | ±0 | ±0% | 95,000 |
| 2017/06/26 | 3,615 | 3,625 | 3,580 | 3,580 | -25 | -0.7% | 95,000 |
| 2017/06/23 | 3,585 | 3,610 | 3,580 | 3,605 | +25 | +0.7% | 111,600 |
| 2017/06/22 | 3,580 | 3,595 | 3,575 | 3,580 | ±0 | ±0% | 137,800 |
| 2017/06/21 | 3,580 | 3,605 | 3,560 | 3,580 | ±0 | ±0% | 163,400 |
| 2017/06/20 | 3,605 | 3,620 | 3,575 | 3,580 | -30 | -0.8% | 289,800 |
| 2017/06/19 | 3,595 | 3,635 | 3,595 | 3,610 | +15 | +0.4% | 116,200 |
| 2017/06/16 | 3,600 | 3,610 | 3,575 | 3,595 | +10 | +0.3% | 206,200 |
1951～
2000
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
