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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 3,795 | 3,855 | 3,785 | 3,835 | +20 | +0.5% | 148,000 |
| 2017/01/19 | 3,800 | 3,840 | 3,800 | 3,815 | +20 | +0.5% | 109,600 |
| 2017/01/18 | 3,825 | 3,830 | 3,775 | 3,795 | -15 | -0.4% | 132,600 |
| 2017/01/17 | 3,850 | 3,855 | 3,810 | 3,810 | -40 | -1% | 154,600 |
| 2017/01/16 | 3,860 | 3,890 | 3,845 | 3,850 | -45 | -1.2% | 87,600 |
| 2017/01/13 | 3,865 | 3,910 | 3,865 | 3,895 | +30 | +0.8% | 108,200 |
| 2017/01/12 | 3,915 | 3,925 | 3,850 | 3,865 | -70 | -1.8% | 151,000 |
| 2017/01/11 | 3,915 | 3,960 | 3,915 | 3,935 | -20 | -0.5% | 148,000 |
| 2017/01/10 | 3,980 | 3,995 | 3,935 | 3,955 | -25 | -0.6% | 231,600 |
| 2017/01/06 | 3,910 | 3,985 | 3,905 | 3,980 | +40 | +1% | 201,600 |
| 2017/01/05 | 3,920 | 3,940 | 3,905 | 3,940 | +30 | +0.8% | 151,200 |
| 2017/01/04 | 3,870 | 3,910 | 3,860 | 3,910 | +70 | +1.8% | 213,600 |
| 2016/12/30 | 3,850 | 3,865 | 3,830 | 3,840 | -10 | -0.3% | 108,600 |
| 2016/12/29 | 3,880 | 3,900 | 3,830 | 3,850 | -50 | -1.3% | 141,800 |
| 2016/12/28 | 3,855 | 3,900 | 3,845 | 3,900 | +45 | +1.2% | 109,400 |
| 2016/12/27 | 3,905 | 3,915 | 3,850 | 3,855 | -35 | -0.9% | 159,000 |
| 2016/12/26 | 3,845 | 3,900 | 3,835 | 3,890 | +15 | +0.4% | 113,000 |
| 2016/12/22 | 3,905 | 3,905 | 3,865 | 3,875 | -20 | -0.5% | 126,400 |
| 2016/12/21 | 3,925 | 3,925 | 3,885 | 3,895 | -15 | -0.4% | 133,600 |
| 2016/12/20 | 3,890 | 3,920 | 3,885 | 3,910 | +15 | +0.4% | 169,600 |
| 2016/12/19 | 3,900 | 3,915 | 3,875 | 3,895 | ±0 | ±0% | 132,400 |
| 2016/12/16 | 3,815 | 3,900 | 3,810 | 3,895 | +50 | +1.3% | 233,200 |
| 2016/12/15 | 3,820 | 3,855 | 3,820 | 3,845 | +25 | +0.7% | 192,800 |
| 2016/12/14 | 3,845 | 3,865 | 3,815 | 3,820 | -25 | -0.7% | 161,400 |
| 2016/12/13 | 3,840 | 3,850 | 3,815 | 3,845 | +5 | +0.1% | 158,200 |
| 2016/12/12 | 3,725 | 3,845 | 3,725 | 3,840 | +125 | +3.4% | 358,400 |
| 2016/12/09 | 3,625 | 3,720 | 3,625 | 3,715 | +70 | +1.9% | 351,600 |
| 2016/12/08 | 3,605 | 3,650 | 3,590 | 3,645 | +85 | +2.4% | 331,600 |
| 2016/12/07 | 3,550 | 3,585 | 3,540 | 3,560 | ±0 | ±0% | 192,400 |
| 2016/12/06 | 3,585 | 3,585 | 3,540 | 3,560 | +20 | +0.6% | 183,600 |
| 2016/12/05 | 3,565 | 3,595 | 3,525 | 3,540 | -40 | -1.1% | 144,600 |
| 2016/12/02 | 3,600 | 3,605 | 3,570 | 3,580 | -30 | -0.8% | 249,800 |
| 2016/12/01 | 3,650 | 3,670 | 3,595 | 3,610 | -30 | -0.8% | 171,800 |
| 2016/11/30 | 3,620 | 3,640 | 3,610 | 3,640 | +5 | +0.1% | 225,600 |
| 2016/11/29 | 3,610 | 3,635 | 3,605 | 3,635 | +5 | +0.1% | 150,800 |
| 2016/11/28 | 3,620 | 3,640 | 3,605 | 3,630 | +5 | +0.1% | 134,600 |
| 2016/11/25 | 3,600 | 3,630 | 3,590 | 3,625 | +25 | +0.7% | 212,800 |
| 2016/11/24 | 3,615 | 3,620 | 3,585 | 3,600 | +5 | +0.1% | 100,400 |
| 2016/11/22 | 3,600 | 3,620 | 3,585 | 3,595 | -5 | -0.1% | 152,400 |
| 2016/11/21 | 3,600 | 3,620 | 3,585 | 3,600 | -15 | -0.4% | 137,000 |
| 2016/11/18 | 3,585 | 3,625 | 3,580 | 3,615 | +65 | +1.8% | 249,200 |
| 2016/11/17 | 3,500 | 3,565 | 3,485 | 3,550 | +60 | +1.7% | 241,800 |
| 2016/11/16 | 3,460 | 3,495 | 3,445 | 3,490 | +80 | +2.3% | 205,600 |
| 2016/11/15 | 3,430 | 3,430 | 3,380 | 3,410 | -20 | -0.6% | 227,800 |
| 2016/11/14 | 3,460 | 3,465 | 3,430 | 3,430 | +20 | +0.6% | 140,600 |
| 2016/11/11 | 3,465 | 3,475 | 3,400 | 3,410 | -20 | -0.6% | 180,200 |
| 2016/11/10 | 3,485 | 3,485 | 3,395 | 3,430 | +115 | +3.5% | 228,800 |
| 2016/11/09 | 3,440 | 3,465 | 3,300 | 3,315 | -85 | -2.5% | 239,800 |
| 2016/11/08 | 3,410 | 3,420 | 3,390 | 3,400 | -5 | -0.1% | 114,200 |
| 2016/11/07 | 3,420 | 3,445 | 3,385 | 3,405 | +10 | +0.3% | 175,600 |
2101～
2150
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
