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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,870 | 1,880 | 1,865 | 1,870 | ±0 | ±0% | 43,200 |
| 2010/03/10 | 1,880 | 1,885 | 1,870 | 1,870 | -5 | -0.3% | 23,400 |
| 2010/03/09 | 1,885 | 1,890 | 1,875 | 1,875 | -10 | -0.5% | 20,800 |
| 2010/03/08 | 1,900 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 45,800 |
| 2010/03/05 | 1,865 | 1,885 | 1,855 | 1,885 | +35 | +1.9% | 65,200 |
| 2010/03/04 | 1,870 | 1,870 | 1,850 | 1,850 | -25 | -1.3% | 38,000 |
| 2010/03/03 | 1,855 | 1,880 | 1,855 | 1,875 | +20 | +1.1% | 58,800 |
| 2010/03/02 | 1,860 | 1,865 | 1,850 | 1,855 | -15 | -0.8% | 61,400 |
| 2010/03/01 | 1,860 | 1,870 | 1,850 | 1,870 | +20 | +1.1% | 43,400 |
| 2010/02/26 | 1,845 | 1,860 | 1,845 | 1,850 | ±0 | ±0% | 67,000 |
| 2010/02/25 | 1,850 | 1,855 | 1,840 | 1,850 | ±0 | ±0% | 72,200 |
| 2010/02/24 | 1,850 | 1,865 | 1,850 | 1,850 | -15 | -0.8% | 24,400 |
| 2010/02/23 | 1,870 | 1,875 | 1,855 | 1,865 | -5 | -0.3% | 31,000 |
| 2010/02/22 | 1,845 | 1,895 | 1,840 | 1,870 | +35 | +1.9% | 95,200 |
| 2010/02/19 | 1,860 | 1,860 | 1,835 | 1,835 | -25 | -1.3% | 38,800 |
| 2010/02/18 | 1,875 | 1,875 | 1,850 | 1,860 | -15 | -0.8% | 44,600 |
| 2010/02/17 | 1,845 | 1,880 | 1,840 | 1,875 | +40 | +2.2% | 74,400 |
| 2010/02/16 | 1,830 | 1,850 | 1,830 | 1,835 | ±0 | ±0% | 54,000 |
| 2010/02/15 | 1,850 | 1,855 | 1,835 | 1,835 | -5 | -0.3% | 37,200 |
| 2010/02/12 | 1,840 | 1,845 | 1,835 | 1,840 | +5 | +0.3% | 45,400 |
| 2010/02/10 | 1,845 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 37,800 |
| 2010/02/09 | 1,860 | 1,865 | 1,840 | 1,845 | -15 | -0.8% | 59,600 |
| 2010/02/08 | 1,860 | 1,880 | 1,840 | 1,860 | ±0 | ±0% | 53,000 |
| 2010/02/05 | 1,875 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 68,600 |
| 2010/02/04 | 1,875 | 1,895 | 1,870 | 1,880 | +5 | +0.3% | 34,600 |
| 2010/02/03 | 1,860 | 1,895 | 1,850 | 1,875 | +25 | +1.4% | 67,200 |
| 2010/02/02 | 1,845 | 1,850 | 1,835 | 1,850 | +10 | +0.5% | 47,200 |
| 2010/02/01 | 1,840 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 58,400 |
| 2010/01/29 | 1,855 | 1,860 | 1,830 | 1,830 | -30 | -1.6% | 85,600 |
| 2010/01/28 | 1,865 | 1,865 | 1,850 | 1,860 | +5 | +0.3% | 54,600 |
| 2010/01/27 | 1,885 | 1,890 | 1,855 | 1,855 | -10 | -0.5% | 62,800 |
| 2010/01/26 | 1,900 | 1,900 | 1,865 | 1,865 | -30 | -1.6% | 53,800 |
| 2010/01/25 | 1,885 | 1,905 | 1,880 | 1,895 | +5 | +0.3% | 54,200 |
| 2010/01/22 | 1,905 | 1,910 | 1,875 | 1,890 | -30 | -1.6% | 90,000 |
| 2010/01/21 | 1,905 | 1,930 | 1,905 | 1,920 | +15 | +0.8% | 49,400 |
| 2010/01/20 | 1,905 | 1,920 | 1,900 | 1,905 | ±0 | ±0% | 37,600 |
| 2010/01/19 | 1,905 | 1,910 | 1,895 | 1,905 | -10 | -0.5% | 45,600 |
| 2010/01/18 | 1,935 | 1,940 | 1,915 | 1,915 | -15 | -0.8% | 49,600 |
| 2010/01/15 | 1,905 | 1,935 | 1,905 | 1,930 | +15 | +0.8% | 47,200 |
| 2010/01/14 | 1,915 | 1,930 | 1,910 | 1,915 | -10 | -0.5% | 43,000 |
| 2010/01/13 | 1,915 | 1,940 | 1,915 | 1,925 | +5 | +0.3% | 51,000 |
| 2010/01/12 | 1,920 | 1,940 | 1,915 | 1,920 | -15 | -0.8% | 55,400 |
| 2010/01/08 | 1,895 | 1,935 | 1,890 | 1,935 | +45 | +2.4% | 75,200 |
| 2010/01/07 | 1,880 | 1,900 | 1,870 | 1,890 | ±0 | ±0% | 38,400 |
| 2010/01/06 | 1,875 | 1,895 | 1,855 | 1,890 | +35 | +1.9% | 71,800 |
| 2010/01/05 | 1,870 | 1,880 | 1,850 | 1,855 | ±0 | ±0% | 48,200 |
| 2010/01/04 | 1,830 | 1,855 | 1,830 | 1,855 | +40 | +2.2% | 36,400 |
| 2009/12/30 | 1,880 | 1,880 | 1,815 | 1,815 | -60 | -3.2% | 148,600 |
| 2009/12/29 | 1,895 | 1,895 | 1,875 | 1,875 | -15 | -0.8% | 67,400 |
| 2009/12/28 | 1,885 | 1,905 | 1,885 | 1,890 | +5 | +0.3% | 33,400 |
3751～
3800
件表示中 / 6991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 | 302,200円 | +3.9% | +0.2% | 2.95% | 10.16倍 | 0.99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 | 322,800円 | +13.0% | +22.7% | 2.29% | 19.51倍 | 1.61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% | 16.08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 | 163,500円 | +2.8% | -10.8% | 2.45% | 12.33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 | 220,500円 | +2.3% | -16.8% | 1.81% | 13.21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 |
市場注目の銘柄
チャート関連のコラム
