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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,015 | 4,070 | 4,015 | 4,045 | +15 | +0.4% | 148,600 |
| 2016/03/24 | 4,015 | 4,070 | 4,010 | 4,030 | +10 | +0.2% | 214,400 |
| 2016/03/23 | 3,975 | 4,030 | 3,970 | 4,020 | +65 | +1.6% | 240,400 |
| 2016/03/22 | 3,890 | 3,960 | 3,875 | 3,955 | +110 | +2.9% | 309,400 |
| 2016/03/18 | 3,875 | 3,900 | 3,805 | 3,845 | -50 | -1.3% | 325,400 |
| 2016/03/17 | 3,955 | 3,955 | 3,865 | 3,895 | -50 | -1.3% | 235,600 |
| 2016/03/16 | 3,930 | 3,990 | 3,915 | 3,945 | -25 | -0.6% | 198,600 |
| 2016/03/15 | 3,960 | 3,995 | 3,930 | 3,970 | +30 | +0.8% | 275,600 |
| 2016/03/14 | 3,925 | 3,995 | 3,905 | 3,940 | +70 | +1.8% | 331,000 |
| 2016/03/11 | 3,820 | 3,930 | 3,815 | 3,870 | +20 | +0.5% | 414,200 |
| 2016/03/10 | 3,840 | 3,865 | 3,810 | 3,850 | +40 | +1% | 220,800 |
| 2016/03/09 | 3,855 | 3,885 | 3,790 | 3,810 | -55 | -1.4% | 259,600 |
| 2016/03/08 | 3,860 | 3,890 | 3,790 | 3,865 | -25 | -0.6% | 199,200 |
| 2016/03/07 | 3,925 | 3,930 | 3,875 | 3,890 | -50 | -1.3% | 147,200 |
| 2016/03/04 | 3,960 | 3,960 | 3,875 | 3,940 | -40 | -1% | 209,600 |
| 2016/03/03 | 4,055 | 4,055 | 3,950 | 3,980 | -55 | -1.4% | 232,400 |
| 2016/03/02 | 4,030 | 4,070 | 3,970 | 4,035 | +85 | +2.2% | 295,800 |
| 2016/03/01 | 3,840 | 3,985 | 3,840 | 3,950 | +40 | +1% | 188,400 |
| 2016/02/29 | 4,055 | 4,060 | 3,910 | 3,910 | -120 | -3% | 336,200 |
| 2016/02/26 | 4,065 | 4,090 | 3,995 | 4,030 | -25 | -0.6% | 194,400 |
| 2016/02/25 | 3,950 | 4,065 | 3,935 | 4,055 | +125 | +3.2% | 223,600 |
| 2016/02/24 | 3,860 | 3,965 | 3,845 | 3,930 | +50 | +1.3% | 193,000 |
| 2016/02/23 | 3,960 | 3,975 | 3,865 | 3,880 | -65 | -1.6% | 195,800 |
| 2016/02/22 | 3,835 | 3,955 | 3,830 | 3,945 | +105 | +2.7% | 204,800 |
| 2016/02/19 | 3,765 | 3,850 | 3,750 | 3,840 | +50 | +1.3% | 143,400 |
| 2016/02/18 | 3,900 | 3,900 | 3,785 | 3,790 | -65 | -1.7% | 257,800 |
| 2016/02/17 | 3,810 | 3,875 | 3,790 | 3,855 | +50 | +1.3% | 383,200 |
| 2016/02/16 | 3,835 | 3,875 | 3,790 | 3,805 | -55 | -1.4% | 220,600 |
| 2016/02/15 | 3,715 | 3,885 | 3,710 | 3,860 | +315 | +8.9% | 398,000 |
| 2016/02/12 | 3,685 | 3,705 | 3,455 | 3,545 | -285 | -7.4% | 525,600 |
| 2016/02/10 | 3,930 | 3,955 | 3,780 | 3,830 | -100 | -2.5% | 329,200 |
| 2016/02/09 | 3,845 | 3,955 | 3,795 | 3,930 | +10 | +0.3% | 417,000 |
| 2016/02/08 | 3,680 | 3,940 | 3,680 | 3,920 | +165 | +4.4% | 225,800 |
| 2016/02/05 | 3,705 | 3,770 | 3,685 | 3,755 | ±0 | ±0% | 213,000 |
| 2016/02/04 | 3,785 | 3,800 | 3,710 | 3,755 | -85 | -2.2% | 143,600 |
| 2016/02/03 | 3,830 | 3,845 | 3,780 | 3,840 | -25 | -0.6% | 186,600 |
| 2016/02/02 | 3,780 | 3,890 | 3,780 | 3,865 | +65 | +1.7% | 207,200 |
| 2016/02/01 | 3,785 | 3,810 | 3,735 | 3,800 | +50 | +1.3% | 229,200 |
| 2016/01/29 | 3,655 | 3,750 | 3,590 | 3,750 | +115 | +3.2% | 303,600 |
| 2016/01/28 | 3,595 | 3,665 | 3,575 | 3,635 | +5 | +0.1% | 188,600 |
| 2016/01/27 | 3,610 | 3,640 | 3,585 | 3,630 | +70 | +2% | 161,600 |
| 2016/01/26 | 3,565 | 3,605 | 3,535 | 3,560 | -25 | -0.7% | 237,000 |
| 2016/01/25 | 3,565 | 3,600 | 3,510 | 3,585 | +45 | +1.3% | 191,600 |
| 2016/01/22 | 3,485 | 3,545 | 3,415 | 3,540 | +185 | +5.5% | 162,400 |
| 2016/01/21 | 3,470 | 3,530 | 3,350 | 3,355 | -120 | -3.5% | 286,400 |
| 2016/01/20 | 3,575 | 3,580 | 3,470 | 3,475 | -105 | -2.9% | 217,800 |
| 2016/01/19 | 3,580 | 3,595 | 3,540 | 3,580 | -5 | -0.1% | 219,400 |
| 2016/01/18 | 3,525 | 3,600 | 3,515 | 3,585 | +10 | +0.3% | 230,600 |
| 2016/01/15 | 3,575 | 3,605 | 3,535 | 3,575 | +75 | +2.1% | 262,400 |
| 2016/01/14 | 3,590 | 3,640 | 3,460 | 3,500 | -145 | -4% | 782,600 |
2301～
2350
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
