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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/23 | 3,565 | 3,575 | 3,545 | 3,560 | ±0 | ±0% | 164,800 |
| 2017/02/22 | 3,600 | 3,600 | 3,550 | 3,560 | -30 | -0.8% | 157,800 |
| 2017/02/21 | 3,585 | 3,595 | 3,550 | 3,590 | +5 | +0.1% | 217,200 |
| 2017/02/20 | 3,595 | 3,605 | 3,575 | 3,585 | -10 | -0.3% | 96,400 |
| 2017/02/17 | 3,575 | 3,605 | 3,570 | 3,595 | -5 | -0.1% | 155,600 |
| 2017/02/16 | 3,630 | 3,650 | 3,590 | 3,600 | -45 | -1.2% | 169,000 |
| 2017/02/15 | 3,675 | 3,685 | 3,635 | 3,645 | +5 | +0.1% | 123,000 |
| 2017/02/14 | 3,695 | 3,695 | 3,640 | 3,640 | -40 | -1.1% | 149,000 |
| 2017/02/13 | 3,695 | 3,700 | 3,675 | 3,680 | ±0 | ±0% | 142,400 |
| 2017/02/10 | 3,665 | 3,700 | 3,645 | 3,680 | +70 | +1.9% | 175,000 |
| 2017/02/09 | 3,635 | 3,650 | 3,600 | 3,610 | -45 | -1.2% | 184,200 |
| 2017/02/08 | 3,670 | 3,690 | 3,615 | 3,655 | -40 | -1.1% | 239,200 |
| 2017/02/07 | 3,675 | 3,730 | 3,675 | 3,695 | -10 | -0.3% | 158,800 |
| 2017/02/06 | 3,725 | 3,725 | 3,685 | 3,705 | +5 | +0.1% | 160,800 |
| 2017/02/03 | 3,715 | 3,735 | 3,690 | 3,700 | -15 | -0.4% | 131,800 |
| 2017/02/02 | 3,780 | 3,780 | 3,700 | 3,715 | -60 | -1.6% | 156,400 |
| 2017/02/01 | 3,755 | 3,780 | 3,725 | 3,775 | +10 | +0.3% | 132,000 |
| 2017/01/31 | 3,725 | 3,785 | 3,705 | 3,765 | -5 | -0.1% | 232,600 |
| 2017/01/30 | 3,755 | 3,775 | 3,725 | 3,770 | -5 | -0.1% | 130,200 |
| 2017/01/27 | 3,805 | 3,805 | 3,760 | 3,775 | +10 | +0.3% | 133,000 |
| 2017/01/26 | 3,755 | 3,785 | 3,740 | 3,765 | +15 | +0.4% | 172,400 |
| 2017/01/25 | 3,780 | 3,800 | 3,735 | 3,750 | +20 | +0.5% | 191,000 |
| 2017/01/24 | 3,725 | 3,735 | 3,690 | 3,730 | -30 | -0.8% | 145,400 |
| 2017/01/23 | 3,795 | 3,795 | 3,745 | 3,760 | -75 | -2% | 137,000 |
2051～
2100
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
