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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 2,525 | 2,650 | 2,515 | 2,625 | +75 | +2.9% | 91,800 |
| 2006/06/13 | 2,550 | 2,550 | 2,505 | 2,550 | -20 | -0.8% | 37,600 |
| 2006/06/12 | 2,470 | 2,575 | 2,450 | 2,570 | +65 | +2.6% | 66,600 |
| 2006/06/09 | 2,480 | 2,545 | 2,450 | 2,505 | +20 | +0.8% | 80,400 |
| 2006/06/08 | 2,550 | 2,625 | 2,470 | 2,485 | -90 | -3.5% | 121,200 |
| 2006/06/07 | 2,525 | 2,690 | 2,510 | 2,575 | -45 | -1.7% | 159,600 |
| 2006/06/06 | 2,650 | 2,650 | 2,600 | 2,620 | -45 | -1.7% | 156,400 |
| 2006/06/05 | 2,650 | 2,705 | 2,650 | 2,665 | -115 | -4.1% | 194,200 |
| 2006/06/02 | 2,780 | 2,800 | 2,705 | 2,780 | -35 | -1.2% | 211,200 |
| 2006/06/01 | 2,835 | 2,855 | 2,780 | 2,815 | -35 | -1.2% | 149,800 |
| 2006/05/31 | 2,850 | 2,885 | 2,835 | 2,850 | -45 | -1.6% | 99,200 |
| 2006/05/30 | 2,875 | 2,910 | 2,850 | 2,895 | -5 | -0.2% | 81,800 |
| 2006/05/29 | 2,900 | 2,915 | 2,860 | 2,900 | -45 | -1.5% | 106,800 |
| 2006/05/26 | 2,950 | 2,975 | 2,880 | 2,945 | ±0 | ±0% | 73,200 |
| 2006/05/25 | 2,950 | 2,980 | 2,905 | 2,945 | -5 | -0.2% | 64,400 |
| 2006/05/24 | 2,980 | 3,000 | 2,900 | 2,950 | -30 | -1% | 100,800 |
| 2006/05/23 | 2,975 | 3,000 | 2,925 | 2,980 | -20 | -0.7% | 79,200 |
| 2006/05/22 | 3,045 | 3,050 | 2,965 | 3,000 | -40 | -1.3% | 103,600 |
| 2006/05/19 | 2,935 | 3,050 | 2,870 | 3,040 | +90 | +3.1% | 107,200 |
| 2006/05/18 | 2,945 | 2,950 | 2,880 | 2,950 | ±0 | ±0% | 67,200 |
| 2006/05/17 | 2,850 | 2,950 | 2,810 | 2,950 | +125 | +4.4% | 160,000 |
| 2006/05/16 | 2,910 | 2,970 | 2,825 | 2,825 | -115 | -3.9% | 118,200 |
| 2006/05/15 | 2,940 | 2,975 | 2,900 | 2,940 | -40 | -1.3% | 174,600 |
| 2006/05/12 | 2,975 | 3,000 | 2,915 | 2,980 | -60 | -2% | 227,200 |
| 2006/05/11 | 3,115 | 3,115 | 3,000 | 3,040 | -75 | -2.4% | 199,200 |
| 2006/05/10 | 3,210 | 3,210 | 3,050 | 3,115 | -85 | -2.7% | 201,000 |
| 2006/05/09 | 3,130 | 3,225 | 3,070 | 3,200 | +85 | +2.7% | 362,200 |
| 2006/05/08 | 2,995 | 3,245 | 2,975 | 3,115 | +165 | +5.6% | 696,800 |
| 2006/05/02 | 2,900 | 2,995 | 2,890 | 2,950 | +65 | +2.3% | 238,800 |
| 2006/05/01 | 2,820 | 2,910 | 2,775 | 2,885 | +15 | +0.5% | 235,200 |
| 2006/04/28 | 2,905 | 2,930 | 2,850 | 2,870 | -20 | -0.7% | 923,400 |
| 2006/04/27 | 2,990 | 3,025 | 2,860 | 2,890 | -90 | -3% | 2,384,800 |
| 2006/04/26 | 2,975 | 3,035 | 2,960 | 2,980 | +5 | +0.2% | 742,800 |
| 2006/04/25 | 2,945 | 2,975 | 2,935 | 2,975 | +20 | +0.7% | 268,200 |
| 2006/04/24 | 2,970 | 2,995 | 2,945 | 2,955 | -10 | -0.3% | 389,000 |
| 2006/04/21 | 2,885 | 2,980 | 2,865 | 2,965 | +80 | +2.8% | 618,000 |
| 2006/04/20 | 2,880 | 2,890 | 2,855 | 2,885 | +5 | +0.2% | 73,400 |
| 2006/04/19 | 2,880 | 2,915 | 2,860 | 2,880 | +15 | +0.5% | 167,200 |
| 2006/04/18 | 2,880 | 2,880 | 2,835 | 2,865 | -15 | -0.5% | 109,400 |
| 2006/04/17 | 2,885 | 2,935 | 2,860 | 2,880 | +25 | +0.9% | 196,400 |
| 2006/04/14 | 2,870 | 2,890 | 2,840 | 2,855 | -25 | -0.9% | 153,600 |
| 2006/04/13 | 2,885 | 2,895 | 2,850 | 2,880 | ±0 | ±0% | 125,400 |
| 2006/04/12 | 2,850 | 2,945 | 2,840 | 2,880 | +5 | +0.2% | 344,400 |
| 2006/04/11 | 2,865 | 2,915 | 2,825 | 2,875 | ±0 | ±0% | 364,000 |
| 2006/04/10 | 2,725 | 2,885 | 2,700 | 2,875 | +140 | +5.1% | 414,200 |
| 2006/04/07 | 2,730 | 2,735 | 2,685 | 2,735 | ±0 | ±0% | 105,200 |
| 2006/04/06 | 2,615 | 2,735 | 2,600 | 2,735 | +110 | +4.2% | 355,000 |
| 2006/04/05 | 2,615 | 2,670 | 2,615 | 2,625 | ±0 | ±0% | 240,600 |
| 2006/04/04 | 2,595 | 2,655 | 2,595 | 2,625 | +50 | +1.9% | 224,600 |
| 2006/04/03 | 2,535 | 2,600 | 2,535 | 2,575 | +50 | +2% | 190,000 |
4701～
4750
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
