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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/03/18 | 3,760 | 3,805 | 3,750 | 3,780 | +40 | +1.1% | 264,200 |
| 2015/03/17 | 3,685 | 3,760 | 3,670 | 3,740 | +95 | +2.6% | 306,600 |
| 2015/03/16 | 3,685 | 3,695 | 3,630 | 3,645 | -50 | -1.4% | 259,600 |
| 2015/03/13 | 3,740 | 3,740 | 3,690 | 3,695 | -5 | -0.1% | 458,400 |
| 2015/03/12 | 3,685 | 3,715 | 3,660 | 3,700 | +15 | +0.4% | 281,000 |
| 2015/03/11 | 3,650 | 3,715 | 3,650 | 3,685 | +20 | +0.5% | 145,400 |
| 2015/03/10 | 3,690 | 3,720 | 3,655 | 3,665 | -20 | -0.5% | 335,800 |
| 2015/03/09 | 3,710 | 3,710 | 3,670 | 3,685 | -30 | -0.8% | 105,000 |
| 2015/03/06 | 3,675 | 3,730 | 3,675 | 3,715 | +45 | +1.2% | 167,600 |
| 2015/03/05 | 3,700 | 3,710 | 3,655 | 3,670 | -30 | -0.8% | 159,200 |
| 2015/03/04 | 3,715 | 3,730 | 3,655 | 3,700 | -55 | -1.5% | 258,400 |
| 2015/03/03 | 3,760 | 3,780 | 3,730 | 3,755 | -5 | -0.1% | 187,200 |
| 2015/03/02 | 3,750 | 3,800 | 3,750 | 3,760 | -5 | -0.1% | 206,200 |
| 2015/02/27 | 3,735 | 3,780 | 3,730 | 3,765 | +40 | +1.1% | 426,800 |
| 2015/02/26 | 3,675 | 3,735 | 3,660 | 3,725 | +75 | +2.1% | 272,000 |
| 2015/02/25 | 3,665 | 3,715 | 3,635 | 3,650 | -10 | -0.3% | 288,600 |
| 2015/02/24 | 3,625 | 3,670 | 3,585 | 3,660 | +20 | +0.5% | 361,400 |
| 2015/02/23 | 3,605 | 3,640 | 3,600 | 3,640 | +35 | +1% | 224,800 |
| 2015/02/20 | 3,595 | 3,620 | 3,570 | 3,605 | +15 | +0.4% | 272,800 |
| 2015/02/19 | 3,550 | 3,610 | 3,550 | 3,590 | +40 | +1.1% | 254,000 |
| 2015/02/18 | 3,500 | 3,585 | 3,500 | 3,550 | +60 | +1.7% | 250,400 |
| 2015/02/17 | 3,480 | 3,500 | 3,450 | 3,490 | -10 | -0.3% | 251,800 |
| 2015/02/16 | 3,555 | 3,565 | 3,485 | 3,500 | -30 | -0.8% | 255,200 |
| 2015/02/13 | 3,600 | 3,615 | 3,530 | 3,530 | -80 | -2.2% | 276,200 |
| 2015/02/12 | 3,510 | 3,630 | 3,510 | 3,610 | +115 | +3.3% | 415,800 |
| 2015/02/10 | 3,500 | 3,500 | 3,455 | 3,495 | +15 | +0.4% | 219,000 |
| 2015/02/09 | 3,575 | 3,575 | 3,460 | 3,480 | -55 | -1.6% | 240,800 |
| 2015/02/06 | 3,600 | 3,620 | 3,530 | 3,535 | -35 | -1% | 238,800 |
| 2015/02/05 | 3,580 | 3,600 | 3,555 | 3,570 | -10 | -0.3% | 216,800 |
| 2015/02/04 | 3,535 | 3,600 | 3,535 | 3,580 | +105 | +3% | 398,600 |
| 2015/02/03 | 3,640 | 3,665 | 3,450 | 3,475 | -125 | -3.5% | 421,200 |
| 2015/02/02 | 3,550 | 3,610 | 3,535 | 3,600 | +15 | +0.4% | 327,200 |
| 2015/01/30 | 3,655 | 3,715 | 3,580 | 3,585 | -60 | -1.6% | 391,800 |
2501～
2550
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
