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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/04/28 | 4,125 | 4,160 | 3,900 | 3,960 | -160 | -3.9% | 338,600 |
| 2016/04/27 | 4,200 | 4,210 | 4,110 | 4,120 | -65 | -1.6% | 246,600 |
| 2016/04/26 | 4,150 | 4,195 | 4,150 | 4,185 | +30 | +0.7% | 188,200 |
| 2016/04/25 | 4,165 | 4,185 | 4,140 | 4,155 | -40 | -1% | 138,200 |
| 2016/04/22 | 4,130 | 4,195 | 4,130 | 4,195 | +10 | +0.2% | 208,800 |
| 2016/04/21 | 4,175 | 4,195 | 4,155 | 4,185 | +35 | +0.8% | 205,000 |
| 2016/04/20 | 4,105 | 4,155 | 4,105 | 4,150 | +45 | +1.1% | 233,400 |
2201～
2250
件表示中 / 6989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 | 299,100円 | +3.9% | +0.2% | 2.98% | 10.06倍 | 0.98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 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07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 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69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 | 219,000円 | +2.3% | -16.8% | 1.83% | 13.12倍 | 0.80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 |
| 相鉄ＨＤ | 228,400円 | +8.3% | -6.6% | 2.85% | 10.29倍 | 1.20倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
