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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 3,580 | 3,620 | 3,575 | 3,580 | +20 | +0.6% | 160,200 |
| 2015/06/01 | 3,560 | 3,565 | 3,540 | 3,560 | ±0 | ±0% | 109,800 |
| 2015/05/29 | 3,535 | 3,615 | 3,535 | 3,560 | +45 | +1.3% | 417,600 |
| 2015/05/28 | 3,570 | 3,570 | 3,510 | 3,515 | -35 | -1% | 154,400 |
| 2015/05/27 | 3,575 | 3,585 | 3,540 | 3,550 | -30 | -0.8% | 198,000 |
| 2015/05/26 | 3,560 | 3,590 | 3,560 | 3,580 | +5 | +0.1% | 78,000 |
| 2015/05/25 | 3,555 | 3,585 | 3,555 | 3,575 | ±0 | ±0% | 112,200 |
| 2015/05/22 | 3,565 | 3,580 | 3,540 | 3,575 | -5 | -0.1% | 121,800 |
| 2015/05/21 | 3,535 | 3,585 | 3,535 | 3,580 | +45 | +1.3% | 215,000 |
| 2015/05/20 | 3,525 | 3,550 | 3,505 | 3,535 | +15 | +0.4% | 186,200 |
| 2015/05/19 | 3,495 | 3,530 | 3,470 | 3,520 | +25 | +0.7% | 253,200 |
| 2015/05/18 | 3,455 | 3,495 | 3,440 | 3,495 | +45 | +1.3% | 163,400 |
| 2015/05/15 | 3,390 | 3,455 | 3,390 | 3,450 | +65 | +1.9% | 139,000 |
| 2015/05/14 | 3,410 | 3,430 | 3,360 | 3,385 | -50 | -1.5% | 206,600 |
| 2015/05/13 | 3,430 | 3,440 | 3,415 | 3,435 | -20 | -0.6% | 148,600 |
| 2015/05/12 | 3,420 | 3,485 | 3,420 | 3,455 | +20 | +0.6% | 250,200 |
| 2015/05/11 | 3,475 | 3,485 | 3,425 | 3,435 | +5 | +0.1% | 157,600 |
| 2015/05/08 | 3,425 | 3,440 | 3,395 | 3,430 | -10 | -0.3% | 159,600 |
| 2015/05/07 | 3,430 | 3,495 | 3,420 | 3,440 | +15 | +0.4% | 401,600 |
| 2015/05/01 | 3,425 | 3,450 | 3,375 | 3,425 | -45 | -1.3% | 305,800 |
| 2015/04/30 | 3,520 | 3,525 | 3,440 | 3,470 | -45 | -1.3% | 296,000 |
| 2015/04/28 | 3,535 | 3,545 | 3,515 | 3,515 | -10 | -0.3% | 181,200 |
| 2015/04/27 | 3,515 | 3,545 | 3,500 | 3,525 | ±0 | ±0% | 154,400 |
| 2015/04/24 | 3,525 | 3,555 | 3,515 | 3,525 | -10 | -0.3% | 156,600 |
| 2015/04/23 | 3,565 | 3,585 | 3,525 | 3,535 | -30 | -0.8% | 188,600 |
| 2015/04/22 | 3,625 | 3,625 | 3,550 | 3,565 | -40 | -1.1% | 260,600 |
| 2015/04/21 | 3,545 | 3,635 | 3,540 | 3,605 | +80 | +2.3% | 315,200 |
| 2015/04/20 | 3,500 | 3,550 | 3,495 | 3,525 | -20 | -0.6% | 169,000 |
| 2015/04/17 | 3,530 | 3,565 | 3,515 | 3,545 | -15 | -0.4% | 154,800 |
| 2015/04/16 | 3,550 | 3,565 | 3,510 | 3,560 | +10 | +0.3% | 223,800 |
| 2015/04/15 | 3,555 | 3,585 | 3,530 | 3,550 | -30 | -0.8% | 198,600 |
| 2015/04/14 | 3,525 | 3,585 | 3,500 | 3,580 | +35 | +1% | 180,600 |
| 2015/04/13 | 3,575 | 3,575 | 3,530 | 3,545 | -45 | -1.3% | 167,200 |
| 2015/04/10 | 3,660 | 3,660 | 3,585 | 3,590 | -65 | -1.8% | 251,600 |
| 2015/04/09 | 3,665 | 3,675 | 3,630 | 3,655 | ±0 | ±0% | 158,400 |
| 2015/04/08 | 3,650 | 3,665 | 3,625 | 3,655 | -15 | -0.4% | 194,200 |
| 2015/04/07 | 3,660 | 3,700 | 3,640 | 3,670 | +30 | +0.8% | 134,800 |
| 2015/04/06 | 3,610 | 3,665 | 3,610 | 3,640 | -40 | -1.1% | 130,800 |
| 2015/04/03 | 3,695 | 3,705 | 3,635 | 3,680 | -10 | -0.3% | 153,200 |
| 2015/04/02 | 3,630 | 3,730 | 3,615 | 3,690 | +85 | +2.4% | 254,400 |
| 2015/04/01 | 3,615 | 3,630 | 3,525 | 3,605 | -55 | -1.5% | 346,200 |
| 2015/03/31 | 3,675 | 3,825 | 3,660 | 3,660 | +85 | +2.4% | 556,000 |
| 2015/03/30 | 3,600 | 3,640 | 3,575 | 3,575 | -35 | -1% | 236,800 |
| 2015/03/27 | 3,715 | 3,715 | 3,560 | 3,610 | -125 | -3.3% | 388,000 |
| 2015/03/26 | 3,750 | 3,815 | 3,725 | 3,735 | -40 | -1.1% | 541,000 |
| 2015/03/25 | 3,745 | 3,780 | 3,735 | 3,775 | +35 | +0.9% | 270,400 |
| 2015/03/24 | 3,735 | 3,745 | 3,695 | 3,740 | ±0 | ±0% | 269,800 |
| 2015/03/23 | 3,780 | 3,795 | 3,730 | 3,740 | -25 | -0.7% | 197,200 |
| 2015/03/20 | 3,770 | 3,780 | 3,745 | 3,765 | ±0 | ±0% | 365,000 |
| 2015/03/19 | 3,745 | 3,780 | 3,720 | 3,765 | -15 | -0.4% | 246,600 |
2501～
2550
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
