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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,450 | 3,450 | 3,370 | 3,395 | -65 | -1.9% | 231,800 |
| 2016/11/02 | 3,485 | 3,495 | 3,455 | 3,460 | -80 | -2.3% | 219,000 |
| 2016/11/01 | 3,540 | 3,555 | 3,515 | 3,540 | -5 | -0.1% | 132,600 |
| 2016/10/31 | 3,515 | 3,560 | 3,505 | 3,545 | +5 | +0.1% | 234,400 |
| 2016/10/28 | 3,565 | 3,575 | 3,520 | 3,540 | +5 | +0.1% | 231,800 |
| 2016/10/27 | 3,510 | 3,550 | 3,510 | 3,535 | +30 | +0.9% | 134,200 |
| 2016/10/26 | 3,510 | 3,520 | 3,490 | 3,505 | -5 | -0.1% | 155,400 |
| 2016/10/25 | 3,500 | 3,530 | 3,500 | 3,510 | +10 | +0.3% | 158,800 |
| 2016/10/24 | 3,490 | 3,510 | 3,480 | 3,500 | +10 | +0.3% | 135,000 |
| 2016/10/21 | 3,530 | 3,530 | 3,480 | 3,490 | -20 | -0.6% | 119,800 |
| 2016/10/20 | 3,505 | 3,530 | 3,490 | 3,510 | +15 | +0.4% | 165,400 |
| 2016/10/19 | 3,495 | 3,510 | 3,475 | 3,495 | +5 | +0.1% | 150,800 |
| 2016/10/18 | 3,490 | 3,500 | 3,470 | 3,490 | -15 | -0.4% | 200,200 |
| 2016/10/17 | 3,450 | 3,510 | 3,445 | 3,505 | +30 | +0.9% | 230,600 |
| 2016/10/14 | 3,450 | 3,490 | 3,450 | 3,475 | +25 | +0.7% | 131,800 |
| 2016/10/13 | 3,515 | 3,520 | 3,435 | 3,450 | -45 | -1.3% | 218,600 |
| 2016/10/12 | 3,465 | 3,520 | 3,455 | 3,495 | +10 | +0.3% | 240,400 |
| 2016/10/11 | 3,465 | 3,495 | 3,445 | 3,485 | +15 | +0.4% | 149,400 |
| 2016/10/07 | 3,505 | 3,505 | 3,460 | 3,470 | -30 | -0.9% | 123,800 |
| 2016/10/06 | 3,525 | 3,525 | 3,490 | 3,500 | -5 | -0.1% | 133,200 |
| 2016/10/05 | 3,540 | 3,540 | 3,490 | 3,505 | -20 | -0.6% | 170,000 |
| 2016/10/04 | 3,590 | 3,590 | 3,510 | 3,525 | -75 | -2.1% | 245,200 |
| 2016/10/03 | 3,580 | 3,610 | 3,535 | 3,600 | +75 | +2.1% | 290,400 |
| 2016/09/30 | 3,575 | 3,580 | 3,455 | 3,525 | -70 | -1.9% | 468,400 |
| 2016/09/29 | 3,580 | 3,610 | 3,565 | 3,595 | ±0 | ±0% | 161,800 |
| 2016/09/28 | 3,640 | 3,650 | 3,585 | 3,595 | -115 | -3.1% | 309,000 |
| 2016/09/27 | 3,625 | 3,710 | 3,615 | 3,710 | +70 | +1.9% | 470,400 |
| 2016/09/26 | 3,675 | 3,690 | 3,630 | 3,640 | -80 | -2.2% | 203,400 |
| 2016/09/23 | 3,685 | 3,725 | 3,660 | 3,720 | +60 | +1.6% | 229,000 |
| 2016/09/21 | 3,530 | 3,670 | 3,510 | 3,660 | +120 | +3.4% | 259,400 |
| 2016/09/20 | 3,435 | 3,545 | 3,430 | 3,540 | +80 | +2.3% | 332,800 |
| 2016/09/16 | 3,415 | 3,470 | 3,410 | 3,460 | +60 | +1.8% | 205,600 |
| 2016/09/15 | 3,400 | 3,405 | 3,375 | 3,400 | -30 | -0.9% | 107,800 |
| 2016/09/14 | 3,360 | 3,435 | 3,360 | 3,430 | +50 | +1.5% | 136,800 |
| 2016/09/13 | 3,375 | 3,405 | 3,365 | 3,380 | -10 | -0.3% | 144,000 |
| 2016/09/12 | 3,400 | 3,400 | 3,360 | 3,390 | -40 | -1.2% | 138,600 |
| 2016/09/09 | 3,430 | 3,455 | 3,405 | 3,430 | -30 | -0.9% | 199,400 |
| 2016/09/08 | 3,485 | 3,485 | 3,440 | 3,460 | -50 | -1.4% | 190,800 |
| 2016/09/07 | 3,465 | 3,520 | 3,465 | 3,510 | +30 | +0.9% | 107,200 |
| 2016/09/06 | 3,450 | 3,500 | 3,450 | 3,480 | +35 | +1% | 114,600 |
| 2016/09/05 | 3,445 | 3,460 | 3,420 | 3,445 | +15 | +0.4% | 98,400 |
| 2016/09/02 | 3,370 | 3,430 | 3,370 | 3,430 | +10 | +0.3% | 102,200 |
| 2016/09/01 | 3,375 | 3,425 | 3,345 | 3,420 | +65 | +1.9% | 110,800 |
| 2016/08/31 | 3,360 | 3,370 | 3,310 | 3,355 | +10 | +0.3% | 173,000 |
| 2016/08/30 | 3,375 | 3,375 | 3,345 | 3,345 | -25 | -0.7% | 81,200 |
| 2016/08/29 | 3,415 | 3,430 | 3,360 | 3,370 | +5 | +0.1% | 93,600 |
| 2016/08/26 | 3,385 | 3,400 | 3,365 | 3,365 | -45 | -1.3% | 120,200 |
| 2016/08/25 | 3,415 | 3,450 | 3,395 | 3,410 | -30 | -0.9% | 128,600 |
| 2016/08/24 | 3,390 | 3,450 | 3,390 | 3,440 | +60 | +1.8% | 96,600 |
| 2016/08/23 | 3,350 | 3,405 | 3,350 | 3,380 | -10 | -0.3% | 133,200 |
2151～
2200
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
