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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 1,720 | 1,725 | 1,700 | 1,700 | -15 | -0.9% | 36,600 |
| 2011/05/10 | 1,705 | 1,725 | 1,705 | 1,715 | +10 | +0.6% | 38,600 |
| 2011/05/09 | 1,705 | 1,715 | 1,700 | 1,705 | -5 | -0.3% | 28,000 |
| 2011/05/06 | 1,705 | 1,710 | 1,700 | 1,710 | +5 | +0.3% | 26,000 |
| 2011/05/02 | 1,690 | 1,710 | 1,685 | 1,705 | +25 | +1.5% | 35,200 |
| 2011/04/28 | 1,660 | 1,685 | 1,660 | 1,680 | +20 | +1.2% | 51,800 |
| 2011/04/27 | 1,665 | 1,670 | 1,655 | 1,660 | -5 | -0.3% | 39,200 |
| 2011/04/26 | 1,670 | 1,675 | 1,665 | 1,665 | -5 | -0.3% | 20,600 |
| 2011/04/25 | 1,675 | 1,685 | 1,665 | 1,670 | -10 | -0.6% | 33,800 |
| 2011/04/22 | 1,670 | 1,680 | 1,665 | 1,680 | -5 | -0.3% | 30,200 |
| 2011/04/21 | 1,680 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 48,600 |
| 2011/04/20 | 1,660 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 24,600 |
| 2011/04/19 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 32,600 |
| 2011/04/18 | 1,655 | 1,665 | 1,650 | 1,650 | -5 | -0.3% | 20,000 |
| 2011/04/15 | 1,670 | 1,670 | 1,650 | 1,655 | -5 | -0.3% | 20,400 |
| 2011/04/14 | 1,655 | 1,665 | 1,650 | 1,660 | ±0 | ±0% | 28,200 |
| 2011/04/13 | 1,645 | 1,680 | 1,645 | 1,660 | +10 | +0.6% | 41,800 |
| 2011/04/12 | 1,665 | 1,675 | 1,645 | 1,650 | -30 | -1.8% | 45,200 |
| 2011/04/11 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 24,600 |
| 2011/04/08 | 1,650 | 1,685 | 1,645 | 1,680 | +25 | +1.5% | 72,200 |
| 2011/04/07 | 1,675 | 1,675 | 1,650 | 1,655 | +5 | +0.3% | 57,000 |
| 2011/04/06 | 1,675 | 1,685 | 1,650 | 1,650 | ±0 | ±0% | 43,600 |
| 2011/04/05 | 1,685 | 1,690 | 1,650 | 1,650 | -45 | -2.7% | 45,200 |
| 2011/04/04 | 1,705 | 1,710 | 1,685 | 1,695 | -10 | -0.6% | 42,400 |
| 2011/04/01 | 1,740 | 1,740 | 1,705 | 1,705 | -40 | -2.3% | 43,800 |
| 2011/03/31 | 1,730 | 1,745 | 1,720 | 1,745 | +5 | +0.3% | 55,800 |
| 2011/03/30 | 1,715 | 1,740 | 1,700 | 1,740 | +20 | +1.2% | 81,800 |
| 2011/03/29 | 1,705 | 1,720 | 1,690 | 1,720 | -15 | -0.9% | 109,400 |
| 2011/03/28 | 1,725 | 1,740 | 1,725 | 1,735 | +15 | +0.9% | 168,400 |
| 2011/03/25 | 1,710 | 1,725 | 1,705 | 1,720 | +15 | +0.9% | 49,000 |
| 2011/03/24 | 1,710 | 1,725 | 1,705 | 1,705 | ±0 | ±0% | 72,200 |
| 2011/03/23 | 1,725 | 1,725 | 1,705 | 1,705 | -15 | -0.9% | 64,000 |
| 2011/03/22 | 1,720 | 1,720 | 1,690 | 1,720 | +20 | +1.2% | 97,400 |
| 2011/03/18 | 1,675 | 1,705 | 1,675 | 1,700 | +35 | +2.1% | 90,200 |
| 2011/03/17 | 1,595 | 1,670 | 1,560 | 1,665 | +65 | +4.1% | 140,600 |
| 2011/03/16 | 1,510 | 1,605 | 1,500 | 1,600 | +110 | +7.4% | 163,200 |
| 2011/03/15 | 1,660 | 1,695 | 1,400 | 1,490 | -180 | -10.8% | 248,800 |
| 2011/03/14 | 1,680 | 1,695 | 1,665 | 1,670 | -30 | -1.8% | 120,800 |
| 2011/03/11 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 63,800 |
| 2011/03/10 | 1,720 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 75,800 |
| 2011/03/09 | 1,710 | 1,720 | 1,710 | 1,715 | +10 | +0.6% | 64,200 |
| 2011/03/08 | 1,710 | 1,715 | 1,705 | 1,705 | -5 | -0.3% | 42,600 |
| 2011/03/07 | 1,715 | 1,715 | 1,700 | 1,710 | -15 | -0.9% | 82,600 |
| 2011/03/04 | 1,725 | 1,735 | 1,725 | 1,725 | +5 | +0.3% | 41,400 |
| 2011/03/03 | 1,720 | 1,725 | 1,710 | 1,720 | +15 | +0.9% | 44,800 |
| 2011/03/02 | 1,710 | 1,725 | 1,705 | 1,705 | -20 | -1.2% | 62,000 |
| 2011/03/01 | 1,730 | 1,745 | 1,725 | 1,725 | +10 | +0.6% | 56,200 |
| 2011/02/28 | 1,735 | 1,735 | 1,710 | 1,715 | -15 | -0.9% | 89,600 |
| 2011/02/25 | 1,725 | 1,735 | 1,725 | 1,730 | +5 | +0.3% | 34,800 |
| 2011/02/24 | 1,740 | 1,740 | 1,725 | 1,725 | -15 | -0.9% | 77,000 |
3501～
3550
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
