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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,715 | 1,720 | 1,705 | 1,720 | +20 | +1.2% | 93,000 |
| 2010/12/07 | 1,715 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 72,000 |
| 2010/12/06 | 1,725 | 1,730 | 1,705 | 1,710 | -10 | -0.6% | 53,800 |
| 2010/12/03 | 1,730 | 1,735 | 1,720 | 1,720 | ±0 | ±0% | 57,200 |
| 2010/12/02 | 1,725 | 1,730 | 1,720 | 1,720 | +10 | +0.6% | 54,800 |
| 2010/12/01 | 1,695 | 1,715 | 1,680 | 1,710 | +25 | +1.5% | 120,200 |
| 2010/11/30 | 1,760 | 1,765 | 1,655 | 1,685 | -75 | -4.3% | 275,600 |
| 2010/11/29 | 1,760 | 1,770 | 1,755 | 1,760 | +5 | +0.3% | 87,000 |
| 2010/11/26 | 1,760 | 1,765 | 1,755 | 1,755 | ±0 | ±0% | 34,400 |
| 2010/11/25 | 1,775 | 1,775 | 1,755 | 1,755 | -15 | -0.8% | 73,600 |
| 2010/11/24 | 1,775 | 1,785 | 1,765 | 1,770 | -10 | -0.6% | 104,200 |
| 2010/11/22 | 1,785 | 1,790 | 1,780 | 1,780 | ±0 | ±0% | 27,800 |
| 2010/11/19 | 1,795 | 1,800 | 1,780 | 1,780 | -15 | -0.8% | 50,800 |
| 2010/11/18 | 1,780 | 1,795 | 1,775 | 1,795 | +20 | +1.1% | 61,800 |
| 2010/11/17 | 1,780 | 1,785 | 1,775 | 1,775 | -5 | -0.3% | 41,400 |
| 2010/11/16 | 1,785 | 1,795 | 1,775 | 1,780 | -5 | -0.3% | 40,000 |
| 2010/11/15 | 1,785 | 1,795 | 1,780 | 1,785 | ±0 | ±0% | 31,400 |
| 2010/11/12 | 1,795 | 1,805 | 1,785 | 1,785 | -10 | -0.6% | 71,600 |
| 2010/11/11 | 1,785 | 1,800 | 1,775 | 1,795 | +15 | +0.8% | 37,200 |
| 2010/11/10 | 1,785 | 1,800 | 1,775 | 1,780 | -5 | -0.3% | 58,200 |
| 2010/11/09 | 1,785 | 1,795 | 1,780 | 1,785 | -15 | -0.8% | 34,000 |
| 2010/11/08 | 1,800 | 1,810 | 1,790 | 1,800 | +20 | +1.1% | 46,600 |
| 2010/11/05 | 1,780 | 1,800 | 1,775 | 1,780 | +10 | +0.6% | 78,400 |
| 2010/11/04 | 1,760 | 1,775 | 1,760 | 1,770 | +15 | +0.9% | 49,600 |
| 2010/11/02 | 1,760 | 1,765 | 1,750 | 1,755 | -10 | -0.6% | 46,400 |
| 2010/11/01 | 1,780 | 1,780 | 1,760 | 1,765 | -5 | -0.3% | 45,000 |
| 2010/10/29 | 1,760 | 1,780 | 1,755 | 1,770 | +5 | +0.3% | 96,400 |
| 2010/10/28 | 1,775 | 1,775 | 1,760 | 1,765 | ±0 | ±0% | 67,000 |
| 2010/10/27 | 1,785 | 1,785 | 1,765 | 1,765 | -20 | -1.1% | 95,000 |
| 2010/10/26 | 1,780 | 1,790 | 1,780 | 1,785 | +5 | +0.3% | 60,600 |
| 2010/10/25 | 1,775 | 1,790 | 1,775 | 1,780 | ±0 | ±0% | 75,400 |
| 2010/10/22 | 1,785 | 1,785 | 1,775 | 1,780 | ±0 | ±0% | 56,200 |
| 2010/10/21 | 1,790 | 1,795 | 1,775 | 1,780 | -5 | -0.3% | 77,400 |
| 2010/10/20 | 1,800 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 86,600 |
| 2010/10/19 | 1,810 | 1,825 | 1,800 | 1,800 | -20 | -1.1% | 49,000 |
| 2010/10/18 | 1,805 | 1,825 | 1,800 | 1,820 | +15 | +0.8% | 78,800 |
| 2010/10/15 | 1,820 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 40,600 |
| 2010/10/14 | 1,815 | 1,820 | 1,805 | 1,815 | +15 | +0.8% | 37,200 |
| 2010/10/13 | 1,800 | 1,820 | 1,790 | 1,800 | +15 | +0.8% | 59,400 |
| 2010/10/12 | 1,840 | 1,840 | 1,785 | 1,785 | -50 | -2.7% | 101,400 |
| 2010/10/08 | 1,860 | 1,860 | 1,830 | 1,835 | -25 | -1.3% | 93,400 |
| 2010/10/07 | 1,850 | 1,865 | 1,850 | 1,860 | +10 | +0.5% | 49,400 |
| 2010/10/06 | 1,825 | 1,850 | 1,815 | 1,850 | +30 | +1.6% | 59,000 |
| 2010/10/05 | 1,810 | 1,825 | 1,800 | 1,820 | +15 | +0.8% | 91,400 |
| 2010/10/04 | 1,825 | 1,830 | 1,805 | 1,805 | -20 | -1.1% | 91,000 |
| 2010/10/01 | 1,850 | 1,850 | 1,825 | 1,825 | -20 | -1.1% | 84,800 |
| 2010/09/30 | 1,870 | 1,880 | 1,840 | 1,845 | -25 | -1.3% | 64,200 |
| 2010/09/29 | 1,855 | 1,870 | 1,855 | 1,870 | +5 | +0.3% | 92,600 |
| 2010/09/28 | 1,850 | 1,865 | 1,845 | 1,865 | -5 | -0.3% | 87,400 |
| 2010/09/27 | 1,855 | 1,870 | 1,850 | 1,870 | +25 | +1.4% | 128,200 |
3601～
3650
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
