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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,845 | 1,875 | 1,830 | 1,855 | -5 | -0.3% | 101,200 |
| 2011/09/30 | 1,895 | 1,895 | 1,855 | 1,860 | -25 | -1.3% | 107,200 |
| 2011/09/29 | 1,865 | 1,885 | 1,865 | 1,885 | +10 | +0.5% | 102,400 |
| 2011/09/28 | 1,855 | 1,875 | 1,850 | 1,875 | -10 | -0.5% | 313,200 |
| 2011/09/27 | 1,860 | 1,905 | 1,845 | 1,885 | +35 | +1.9% | 237,200 |
| 2011/09/26 | 1,850 | 1,870 | 1,815 | 1,850 | -15 | -0.8% | 390,400 |
| 2011/09/22 | 1,845 | 1,865 | 1,825 | 1,865 | +20 | +1.1% | 124,800 |
| 2011/09/21 | 1,830 | 1,845 | 1,815 | 1,845 | +20 | +1.1% | 188,600 |
| 2011/09/20 | 1,880 | 1,880 | 1,825 | 1,825 | -70 | -3.7% | 185,400 |
| 2011/09/16 | 1,920 | 1,920 | 1,895 | 1,895 | -15 | -0.8% | 101,400 |
| 2011/09/15 | 1,910 | 1,915 | 1,900 | 1,910 | +10 | +0.5% | 82,000 |
| 2011/09/14 | 1,910 | 1,910 | 1,890 | 1,900 | +5 | +0.3% | 139,600 |
| 2011/09/13 | 1,890 | 1,900 | 1,880 | 1,895 | +10 | +0.5% | 113,600 |
| 2011/09/12 | 1,855 | 1,885 | 1,855 | 1,885 | +10 | +0.5% | 117,800 |
| 2011/09/09 | 1,855 | 1,880 | 1,850 | 1,875 | +15 | +0.8% | 68,600 |
| 2011/09/08 | 1,850 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 50,000 |
| 2011/09/07 | 1,850 | 1,850 | 1,835 | 1,850 | +5 | +0.3% | 61,800 |
| 2011/09/06 | 1,825 | 1,850 | 1,815 | 1,845 | +25 | +1.4% | 86,200 |
| 2011/09/05 | 1,825 | 1,835 | 1,815 | 1,820 | -10 | -0.5% | 57,800 |
| 2011/09/02 | 1,825 | 1,830 | 1,805 | 1,830 | ±0 | ±0% | 43,400 |
| 2011/09/01 | 1,820 | 1,835 | 1,820 | 1,830 | +20 | +1.1% | 81,800 |
| 2011/08/31 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 88,200 |
| 2011/08/30 | 1,780 | 1,800 | 1,775 | 1,800 | +25 | +1.4% | 94,400 |
| 2011/08/29 | 1,775 | 1,780 | 1,765 | 1,775 | ±0 | ±0% | 60,600 |
| 2011/08/26 | 1,770 | 1,775 | 1,765 | 1,775 | +10 | +0.6% | 44,200 |
| 2011/08/25 | 1,780 | 1,785 | 1,760 | 1,765 | -15 | -0.8% | 62,400 |
| 2011/08/24 | 1,775 | 1,780 | 1,765 | 1,780 | +15 | +0.8% | 69,600 |
| 2011/08/23 | 1,740 | 1,765 | 1,740 | 1,765 | +30 | +1.7% | 98,800 |
| 2011/08/22 | 1,730 | 1,735 | 1,720 | 1,735 | +10 | +0.6% | 33,000 |
| 2011/08/19 | 1,690 | 1,730 | 1,690 | 1,725 | +15 | +0.9% | 64,000 |
| 2011/08/18 | 1,700 | 1,720 | 1,695 | 1,710 | +10 | +0.6% | 49,200 |
| 2011/08/17 | 1,690 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 31,800 |
| 2011/08/16 | 1,685 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 21,200 |
| 2011/08/15 | 1,700 | 1,700 | 1,685 | 1,690 | +10 | +0.6% | 30,000 |
| 2011/08/12 | 1,705 | 1,705 | 1,675 | 1,680 | -5 | -0.3% | 29,000 |
| 2011/08/11 | 1,660 | 1,695 | 1,660 | 1,685 | +10 | +0.6% | 65,200 |
| 2011/08/10 | 1,670 | 1,675 | 1,660 | 1,675 | +20 | +1.2% | 44,000 |
| 2011/08/09 | 1,650 | 1,660 | 1,640 | 1,655 | ±0 | ±0% | 89,400 |
| 2011/08/08 | 1,655 | 1,680 | 1,650 | 1,655 | ±0 | ±0% | 48,400 |
| 2011/08/05 | 1,660 | 1,660 | 1,650 | 1,655 | -10 | -0.6% | 64,000 |
| 2011/08/04 | 1,670 | 1,675 | 1,665 | 1,665 | ±0 | ±0% | 23,000 |
| 2011/08/03 | 1,675 | 1,675 | 1,665 | 1,665 | -10 | -0.6% | 45,600 |
| 2011/08/02 | 1,685 | 1,690 | 1,675 | 1,675 | -15 | -0.9% | 26,400 |
| 2011/08/01 | 1,690 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 40,400 |
| 2011/07/29 | 1,720 | 1,720 | 1,680 | 1,690 | -25 | -1.5% | 87,000 |
| 2011/07/28 | 1,715 | 1,725 | 1,705 | 1,715 | ±0 | ±0% | 43,400 |
| 2011/07/27 | 1,735 | 1,745 | 1,715 | 1,715 | -20 | -1.2% | 43,800 |
| 2011/07/26 | 1,735 | 1,745 | 1,735 | 1,735 | ±0 | ±0% | 18,800 |
| 2011/07/25 | 1,720 | 1,740 | 1,720 | 1,735 | +10 | +0.6% | 34,600 |
| 2011/07/22 | 1,730 | 1,730 | 1,720 | 1,725 | +5 | +0.3% | 34,000 |
3401～
3450
件表示中 / 7024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 | 321,900円 | +3.9% | +0.2% | 2.76% | 10.82倍 | 1.06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 | 324,500円 | +13.0% | +22.7% | 2.28% | 19.61倍 | 1.62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 | 204,000円 | +6.5% | +12.5% | 2.45% | 16.16倍 | 1.61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 | 168,200円 | +2.8% | -10.8% | 2.38% | 12.69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 | 258,500円 | +4.0% | -5.5% | 1.93% | 13.12倍 | 0.91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
