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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,535 | 3,610 | 3,495 | 3,570 | +30 | +0.8% | 673,700 |
| 2021/06/03 | 3,555 | 3,630 | 3,475 | 3,540 | ±0 | ±0% | 900,000 |
| 2021/06/02 | 3,405 | 3,545 | 3,380 | 3,540 | +65 | +1.9% | 986,300 |
| 2021/06/01 | 3,485 | 3,560 | 3,430 | 3,475 | +10 | +0.3% | 582,000 |
| 2021/05/31 | 3,495 | 3,600 | 3,465 | 3,465 | -70 | -2% | 789,700 |
| 2021/05/28 | 3,420 | 3,575 | 3,375 | 3,535 | +85 | +2.5% | 1,265,400 |
| 2021/05/27 | 3,400 | 3,530 | 3,365 | 3,450 | +20 | +0.6% | 9,846,400 |
| 2021/05/26 | 3,390 | 3,445 | 3,360 | 3,430 | ±0 | ±0% | 1,345,900 |
| 2021/05/25 | 3,285 | 3,450 | 3,285 | 3,430 | +160 | +4.9% | 1,148,200 |
| 2021/05/24 | 3,280 | 3,295 | 3,225 | 3,270 | -10 | -0.3% | 926,800 |
| 2021/05/21 | 3,310 | 3,340 | 3,255 | 3,280 | -40 | -1.2% | 671,000 |
| 2021/05/20 | 3,370 | 3,400 | 3,305 | 3,320 | -65 | -1.9% | 415,500 |
| 2021/05/19 | 3,400 | 3,400 | 3,320 | 3,385 | -60 | -1.7% | 719,700 |
| 2021/05/18 | 3,415 | 3,515 | 3,395 | 3,445 | +30 | +0.9% | 667,700 |
| 2021/05/17 | 3,485 | 3,505 | 3,410 | 3,415 | -60 | -1.7% | 697,500 |
| 2021/05/14 | 3,450 | 3,535 | 3,435 | 3,475 | +90 | +2.7% | 625,800 |
| 2021/05/13 | 3,465 | 3,520 | 3,370 | 3,385 | -85 | -2.4% | 693,500 |
| 2021/05/12 | 3,585 | 3,615 | 3,420 | 3,470 | -300 | -8% | 1,619,900 |
| 2021/05/11 | 3,840 | 3,865 | 3,765 | 3,770 | -80 | -2.1% | 535,400 |
| 2021/05/10 | 3,910 | 4,040 | 3,850 | 3,850 | ±0 | ±0% | 505,600 |
| 2021/05/07 | 3,955 | 3,970 | 3,820 | 3,850 | -115 | -2.9% | 513,100 |
| 2021/05/06 | 4,030 | 4,070 | 3,960 | 3,965 | -20 | -0.5% | 405,700 |
| 2021/04/30 | 3,920 | 4,015 | 3,915 | 3,985 | +50 | +1.3% | 391,600 |
| 2021/04/28 | 3,995 | 4,010 | 3,925 | 3,935 | -40 | -1% | 358,700 |
| 2021/04/27 | 3,995 | 4,010 | 3,930 | 3,975 | -20 | -0.5% | 329,900 |
| 2021/04/26 | 3,965 | 4,015 | 3,895 | 3,995 | +75 | +1.9% | 359,300 |
| 2021/04/23 | 3,860 | 3,955 | 3,845 | 3,920 | +65 | +1.7% | 325,700 |
| 2021/04/22 | 3,850 | 3,875 | 3,800 | 3,855 | +60 | +1.6% | 295,200 |
| 2021/04/21 | 3,850 | 3,875 | 3,785 | 3,795 | -95 | -2.4% | 486,500 |
| 2021/04/20 | 4,010 | 4,015 | 3,880 | 3,890 | -130 | -3.2% | 558,500 |
| 2021/04/19 | 4,145 | 4,150 | 4,010 | 4,020 | -145 | -3.5% | 290,600 |
| 2021/04/16 | 4,190 | 4,195 | 4,130 | 4,165 | -30 | -0.7% | 117,800 |
| 2021/04/15 | 4,210 | 4,275 | 4,190 | 4,195 | +5 | +0.1% | 142,300 |
| 2021/04/14 | 4,260 | 4,260 | 4,175 | 4,190 | -60 | -1.4% | 148,500 |
| 2021/04/13 | 4,300 | 4,310 | 4,250 | 4,250 | -95 | -2.2% | 154,400 |
| 2021/04/12 | 4,400 | 4,420 | 4,340 | 4,345 | -35 | -0.8% | 139,100 |
| 2021/04/09 | 4,360 | 4,410 | 4,320 | 4,380 | +40 | +0.9% | 147,100 |
| 2021/04/08 | 4,495 | 4,500 | 4,310 | 4,340 | -100 | -2.3% | 197,100 |
| 2021/04/07 | 4,470 | 4,485 | 4,430 | 4,440 | -30 | -0.7% | 176,800 |
| 2021/04/06 | 4,555 | 4,595 | 4,430 | 4,470 | -70 | -1.5% | 187,000 |
| 2021/04/05 | 4,575 | 4,580 | 4,525 | 4,540 | -25 | -0.5% | 85,800 |
| 2021/04/02 | 4,600 | 4,620 | 4,545 | 4,565 | +30 | +0.7% | 65,500 |
| 2021/04/01 | 4,625 | 4,665 | 4,530 | 4,535 | -65 | -1.4% | 184,800 |
| 2021/03/31 | 4,750 | 4,765 | 4,600 | 4,600 | -150 | -3.2% | 265,300 |
| 2021/03/30 | 4,855 | 4,855 | 4,725 | 4,750 | -130 | -2.7% | 272,900 |
| 2021/03/29 | 4,840 | 4,950 | 4,830 | 4,880 | +65 | +1.3% | 504,700 |
| 2021/03/26 | 4,745 | 4,825 | 4,705 | 4,815 | +140 | +3% | 223,700 |
| 2021/03/25 | 4,725 | 4,795 | 4,660 | 4,675 | -25 | -0.5% | 257,300 |
| 2021/03/24 | 4,905 | 4,905 | 4,690 | 4,700 | -250 | -5.1% | 330,900 |
| 2021/03/23 | 5,140 | 5,140 | 4,950 | 4,950 | -160 | -3.1% | 202,200 |
1001～
1050
件表示中 / 6989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 | 299,100円 | +3.9% | +0.2% | 2.98% | 10.06倍 | 0.98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 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07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 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28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 | 219,000円 | +2.3% | -16.8% | 1.83% | 13.12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 |
| 相鉄ＨＤ | 228,400円 | +8.3% | -6.6% | 2.85% | 10.29倍 | 1.20倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
