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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 4,260 | 4,315 | 4,225 | 4,260 | -40 | -0.9% | 197,000 |
| 2015/08/11 | 4,340 | 4,360 | 4,255 | 4,300 | -10 | -0.2% | 232,800 |
| 2015/08/10 | 4,125 | 4,320 | 4,125 | 4,310 | +190 | +4.6% | 230,400 |
| 2015/08/07 | 4,125 | 4,135 | 4,055 | 4,120 | -40 | -1% | 170,000 |
| 2015/08/06 | 4,200 | 4,265 | 4,160 | 4,160 | +5 | +0.1% | 219,000 |
| 2015/08/05 | 4,150 | 4,195 | 4,125 | 4,155 | +10 | +0.2% | 182,400 |
| 2015/08/04 | 4,085 | 4,150 | 4,070 | 4,145 | +45 | +1.1% | 223,400 |
| 2015/08/03 | 4,040 | 4,100 | 4,040 | 4,100 | +45 | +1.1% | 176,200 |
| 2015/07/31 | 4,000 | 4,055 | 3,980 | 4,055 | +50 | +1.2% | 176,400 |
| 2015/07/30 | 4,060 | 4,100 | 4,000 | 4,005 | -60 | -1.5% | 210,600 |
| 2015/07/29 | 4,020 | 4,075 | 3,985 | 4,065 | +40 | +1% | 174,600 |
| 2015/07/28 | 3,990 | 4,060 | 3,980 | 4,025 | +5 | +0.1% | 228,000 |
| 2015/07/27 | 4,055 | 4,100 | 4,005 | 4,020 | -35 | -0.9% | 203,400 |
| 2015/07/24 | 4,010 | 4,065 | 4,010 | 4,055 | +55 | +1.4% | 238,200 |
| 2015/07/23 | 3,935 | 4,025 | 3,930 | 4,000 | +70 | +1.8% | 307,200 |
| 2015/07/22 | 3,880 | 3,935 | 3,880 | 3,930 | +25 | +0.6% | 181,400 |
| 2015/07/21 | 3,860 | 3,920 | 3,860 | 3,905 | +50 | +1.3% | 189,800 |
| 2015/07/17 | 3,835 | 3,890 | 3,830 | 3,855 | +40 | +1% | 232,600 |
| 2015/07/16 | 3,800 | 3,835 | 3,790 | 3,815 | +20 | +0.5% | 256,400 |
| 2015/07/15 | 3,750 | 3,795 | 3,745 | 3,795 | +70 | +1.9% | 269,800 |
| 2015/07/14 | 3,710 | 3,735 | 3,690 | 3,725 | +65 | +1.8% | 267,200 |
| 2015/07/13 | 3,615 | 3,675 | 3,600 | 3,660 | +95 | +2.7% | 220,600 |
| 2015/07/10 | 3,595 | 3,600 | 3,540 | 3,565 | -5 | -0.1% | 182,600 |
| 2015/07/09 | 3,600 | 3,600 | 3,535 | 3,570 | -65 | -1.8% | 231,600 |
| 2015/07/08 | 3,670 | 3,690 | 3,635 | 3,635 | -65 | -1.8% | 279,200 |
| 2015/07/07 | 3,620 | 3,710 | 3,615 | 3,700 | +115 | +3.2% | 275,000 |
| 2015/07/06 | 3,565 | 3,605 | 3,560 | 3,585 | -35 | -1% | 140,200 |
| 2015/07/03 | 3,620 | 3,640 | 3,610 | 3,620 | +15 | +0.4% | 135,800 |
| 2015/07/02 | 3,590 | 3,630 | 3,585 | 3,605 | +35 | +1% | 159,600 |
| 2015/07/01 | 3,570 | 3,585 | 3,555 | 3,570 | +5 | +0.1% | 107,000 |
| 2015/06/30 | 3,520 | 3,590 | 3,520 | 3,565 | +20 | +0.6% | 221,000 |
| 2015/06/29 | 3,520 | 3,570 | 3,515 | 3,545 | -50 | -1.4% | 178,200 |
| 2015/06/26 | 3,605 | 3,605 | 3,550 | 3,595 | -15 | -0.4% | 124,800 |
| 2015/06/25 | 3,625 | 3,635 | 3,595 | 3,610 | -20 | -0.6% | 164,800 |
| 2015/06/24 | 3,635 | 3,665 | 3,630 | 3,630 | +5 | +0.1% | 248,400 |
| 2015/06/23 | 3,620 | 3,635 | 3,605 | 3,625 | +35 | +1% | 209,800 |
| 2015/06/22 | 3,560 | 3,600 | 3,545 | 3,590 | +40 | +1.1% | 161,000 |
| 2015/06/19 | 3,565 | 3,595 | 3,535 | 3,550 | +25 | +0.7% | 300,000 |
| 2015/06/18 | 3,540 | 3,550 | 3,510 | 3,525 | -40 | -1.1% | 142,600 |
| 2015/06/17 | 3,585 | 3,610 | 3,555 | 3,565 | ±0 | ±0% | 155,600 |
| 2015/06/16 | 3,540 | 3,595 | 3,540 | 3,565 | -5 | -0.1% | 145,200 |
| 2015/06/15 | 3,575 | 3,585 | 3,560 | 3,570 | -20 | -0.6% | 118,200 |
| 2015/06/12 | 3,620 | 3,630 | 3,565 | 3,590 | ±0 | ±0% | 263,200 |
| 2015/06/11 | 3,555 | 3,650 | 3,555 | 3,590 | +65 | +1.8% | 379,600 |
| 2015/06/10 | 3,535 | 3,560 | 3,520 | 3,525 | -5 | -0.1% | 203,800 |
| 2015/06/09 | 3,505 | 3,555 | 3,500 | 3,530 | -5 | -0.1% | 145,400 |
| 2015/06/08 | 3,535 | 3,545 | 3,495 | 3,535 | -10 | -0.3% | 96,000 |
| 2015/06/05 | 3,495 | 3,550 | 3,485 | 3,545 | +35 | +1% | 134,400 |
| 2015/06/04 | 3,535 | 3,545 | 3,490 | 3,510 | -25 | -0.7% | 142,600 |
| 2015/06/03 | 3,555 | 3,560 | 3,520 | 3,535 | -45 | -1.3% | 143,600 |
2451～
2500
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
