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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,715 | 3,725 | 3,635 | 3,650 | -35 | -0.9% | 171,400 |
| 2016/07/12 | 3,680 | 3,720 | 3,665 | 3,685 | +35 | +1% | 169,000 |
| 2016/07/11 | 3,620 | 3,680 | 3,620 | 3,650 | +95 | +2.7% | 184,000 |
| 2016/07/08 | 3,635 | 3,650 | 3,555 | 3,555 | -60 | -1.7% | 155,000 |
| 2016/07/07 | 3,610 | 3,635 | 3,590 | 3,615 | -5 | -0.1% | 175,600 |
| 2016/07/06 | 3,580 | 3,625 | 3,550 | 3,620 | ±0 | ±0% | 160,800 |
| 2016/07/05 | 3,550 | 3,625 | 3,535 | 3,620 | +45 | +1.3% | 151,000 |
| 2016/07/04 | 3,555 | 3,580 | 3,525 | 3,575 | +15 | +0.4% | 112,000 |
| 2016/07/01 | 3,560 | 3,580 | 3,530 | 3,560 | +15 | +0.4% | 137,600 |
| 2016/06/30 | 3,575 | 3,590 | 3,540 | 3,545 | -20 | -0.6% | 183,800 |
| 2016/06/29 | 3,535 | 3,580 | 3,505 | 3,565 | +15 | +0.4% | 203,800 |
| 2016/06/28 | 3,430 | 3,575 | 3,410 | 3,550 | +70 | +2% | 222,000 |
| 2016/06/27 | 3,355 | 3,495 | 3,355 | 3,480 | +170 | +5.1% | 243,800 |
| 2016/06/24 | 3,500 | 3,520 | 3,255 | 3,310 | -190 | -5.4% | 300,200 |
| 2016/06/23 | 3,505 | 3,515 | 3,480 | 3,500 | +15 | +0.4% | 153,800 |
| 2016/06/22 | 3,510 | 3,510 | 3,465 | 3,485 | -35 | -1% | 151,400 |
| 2016/06/21 | 3,465 | 3,530 | 3,440 | 3,520 | +45 | +1.3% | 190,000 |
| 2016/06/20 | 3,435 | 3,485 | 3,435 | 3,475 | +70 | +2.1% | 130,400 |
| 2016/06/17 | 3,440 | 3,470 | 3,405 | 3,405 | -20 | -0.6% | 312,000 |
| 2016/06/16 | 3,525 | 3,535 | 3,425 | 3,425 | -105 | -3% | 234,000 |
| 2016/06/15 | 3,510 | 3,555 | 3,500 | 3,530 | +20 | +0.6% | 279,800 |
| 2016/06/14 | 3,510 | 3,530 | 3,500 | 3,510 | +5 | +0.1% | 258,800 |
| 2016/06/13 | 3,550 | 3,550 | 3,505 | 3,505 | -100 | -2.8% | 230,000 |
| 2016/06/10 | 3,645 | 3,650 | 3,575 | 3,605 | -50 | -1.4% | 318,400 |
| 2016/06/09 | 3,650 | 3,685 | 3,650 | 3,655 | -20 | -0.5% | 158,800 |
| 2016/06/08 | 3,670 | 3,690 | 3,655 | 3,675 | -35 | -0.9% | 265,000 |
| 2016/06/07 | 3,670 | 3,725 | 3,655 | 3,710 | +20 | +0.5% | 211,400 |
| 2016/06/06 | 3,615 | 3,690 | 3,595 | 3,690 | +65 | +1.8% | 221,800 |
| 2016/06/03 | 3,595 | 3,630 | 3,575 | 3,625 | +35 | +1% | 259,400 |
| 2016/06/02 | 3,675 | 3,675 | 3,575 | 3,590 | -100 | -2.7% | 283,200 |
| 2016/06/01 | 3,725 | 3,730 | 3,670 | 3,690 | -50 | -1.3% | 344,600 |
| 2016/05/31 | 3,775 | 3,775 | 3,715 | 3,740 | -80 | -2.1% | 337,400 |
| 2016/05/30 | 3,820 | 3,835 | 3,795 | 3,820 | -5 | -0.1% | 171,000 |
| 2016/05/27 | 3,775 | 3,830 | 3,755 | 3,825 | +10 | +0.3% | 144,000 |
| 2016/05/26 | 3,845 | 3,850 | 3,800 | 3,815 | +10 | +0.3% | 128,200 |
| 2016/05/25 | 3,820 | 3,835 | 3,790 | 3,805 | +10 | +0.3% | 213,800 |
| 2016/05/24 | 3,770 | 3,810 | 3,770 | 3,795 | +25 | +0.7% | 200,600 |
| 2016/05/23 | 3,765 | 3,790 | 3,745 | 3,770 | -20 | -0.5% | 222,200 |
| 2016/05/20 | 3,745 | 3,805 | 3,745 | 3,790 | +30 | +0.8% | 229,600 |
| 2016/05/19 | 3,750 | 3,780 | 3,745 | 3,760 | +15 | +0.4% | 212,200 |
| 2016/05/18 | 3,725 | 3,750 | 3,705 | 3,745 | +10 | +0.3% | 322,000 |
| 2016/05/17 | 3,725 | 3,755 | 3,710 | 3,735 | +40 | +1.1% | 212,000 |
| 2016/05/16 | 3,750 | 3,780 | 3,685 | 3,695 | -55 | -1.5% | 262,200 |
| 2016/05/13 | 3,710 | 3,775 | 3,700 | 3,750 | +50 | +1.4% | 271,400 |
| 2016/05/12 | 3,730 | 3,730 | 3,680 | 3,700 | -30 | -0.8% | 281,800 |
| 2016/05/11 | 3,815 | 3,840 | 3,710 | 3,730 | -40 | -1.1% | 335,400 |
| 2016/05/10 | 3,720 | 3,795 | 3,720 | 3,770 | +50 | +1.3% | 310,200 |
| 2016/05/09 | 3,760 | 3,770 | 3,705 | 3,720 | -20 | -0.5% | 327,600 |
| 2016/05/06 | 3,735 | 3,765 | 3,690 | 3,740 | +60 | +1.6% | 453,600 |
| 2016/05/02 | 3,795 | 3,815 | 3,655 | 3,680 | -280 | -7.1% | 529,000 |
2151～
2200
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
