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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/29 | 3,635 | 3,675 | 3,620 | 3,645 | -5 | -0.1% | 261,000 |
| 2015/01/28 | 3,610 | 3,655 | 3,590 | 3,650 | +50 | +1.4% | 338,200 |
| 2015/01/27 | 3,575 | 3,610 | 3,570 | 3,600 | +50 | +1.4% | 405,800 |
| 2015/01/26 | 3,495 | 3,555 | 3,480 | 3,550 | +35 | +1% | 322,600 |
| 2015/01/23 | 3,500 | 3,545 | 3,470 | 3,515 | +30 | +0.9% | 386,600 |
| 2015/01/22 | 3,410 | 3,485 | 3,410 | 3,485 | +70 | +2% | 248,400 |
| 2015/01/21 | 3,390 | 3,425 | 3,365 | 3,415 | -5 | -0.1% | 273,800 |
| 2015/01/20 | 3,355 | 3,420 | 3,345 | 3,420 | +60 | +1.8% | 258,000 |
| 2015/01/19 | 3,330 | 3,370 | 3,315 | 3,360 | +35 | +1.1% | 256,600 |
| 2015/01/16 | 3,285 | 3,330 | 3,260 | 3,325 | -10 | -0.3% | 207,000 |
| 2015/01/15 | 3,290 | 3,350 | 3,285 | 3,335 | +20 | +0.6% | 280,000 |
| 2015/01/14 | 3,280 | 3,340 | 3,275 | 3,315 | +30 | +0.9% | 340,400 |
| 2015/01/13 | 3,200 | 3,285 | 3,190 | 3,285 | +55 | +1.7% | 276,400 |
| 2015/01/09 | 3,305 | 3,305 | 3,215 | 3,230 | -75 | -2.3% | 402,800 |
| 2015/01/08 | 3,215 | 3,370 | 3,215 | 3,305 | +115 | +3.6% | 492,800 |
| 2015/01/07 | 3,170 | 3,220 | 3,170 | 3,190 | -5 | -0.2% | 220,400 |
| 2015/01/06 | 3,215 | 3,235 | 3,185 | 3,195 | -55 | -1.7% | 292,800 |
2551～
2600
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
