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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,375 | 3,420 | 3,350 | 3,390 | +15 | +0.4% | 105,600 |
| 2016/08/19 | 3,390 | 3,390 | 3,345 | 3,375 | -35 | -1% | 145,000 |
| 2016/08/18 | 3,445 | 3,445 | 3,400 | 3,410 | -45 | -1.3% | 138,800 |
| 2016/08/17 | 3,475 | 3,490 | 3,425 | 3,455 | -10 | -0.3% | 156,200 |
| 2016/08/16 | 3,540 | 3,540 | 3,465 | 3,465 | -75 | -2.1% | 167,800 |
| 2016/08/15 | 3,555 | 3,560 | 3,520 | 3,540 | -30 | -0.8% | 80,000 |
| 2016/08/12 | 3,605 | 3,610 | 3,560 | 3,570 | -5 | -0.1% | 113,400 |
| 2016/08/10 | 3,575 | 3,600 | 3,505 | 3,575 | -45 | -1.2% | 170,600 |
| 2016/08/09 | 3,605 | 3,665 | 3,605 | 3,620 | -15 | -0.4% | 180,200 |
| 2016/08/08 | 3,555 | 3,635 | 3,505 | 3,635 | +150 | +4.3% | 154,600 |
| 2016/08/05 | 3,510 | 3,525 | 3,460 | 3,485 | -10 | -0.3% | 183,800 |
| 2016/08/04 | 3,525 | 3,545 | 3,460 | 3,495 | -30 | -0.9% | 165,400 |
| 2016/08/03 | 3,570 | 3,570 | 3,515 | 3,525 | -75 | -2.1% | 124,200 |
| 2016/08/02 | 3,595 | 3,635 | 3,595 | 3,600 | -50 | -1.4% | 99,400 |
| 2016/08/01 | 3,610 | 3,650 | 3,580 | 3,650 | -45 | -1.2% | 116,200 |
| 2016/07/29 | 3,645 | 3,705 | 3,600 | 3,695 | +65 | +1.8% | 197,200 |
| 2016/07/28 | 3,685 | 3,685 | 3,610 | 3,630 | -60 | -1.6% | 136,600 |
| 2016/07/27 | 3,740 | 3,740 | 3,675 | 3,690 | ±0 | ±0% | 137,600 |
| 2016/07/26 | 3,700 | 3,720 | 3,670 | 3,690 | -10 | -0.3% | 81,400 |
| 2016/07/25 | 3,680 | 3,735 | 3,680 | 3,700 | +20 | +0.5% | 109,600 |
| 2016/07/22 | 3,680 | 3,710 | 3,660 | 3,680 | -35 | -0.9% | 113,000 |
| 2016/07/21 | 3,775 | 3,775 | 3,695 | 3,715 | -35 | -0.9% | 95,000 |
| 2016/07/20 | 3,715 | 3,750 | 3,710 | 3,750 | +30 | +0.8% | 123,600 |
| 2016/07/19 | 3,650 | 3,730 | 3,630 | 3,720 | +70 | +1.9% | 201,600 |
| 2016/07/15 | 3,685 | 3,690 | 3,640 | 3,650 | -35 | -0.9% | 177,800 |
| 2016/07/14 | 3,650 | 3,695 | 3,635 | 3,685 | +35 | +1% | 138,400 |
| 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 |
2201～
2250
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
