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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,910 | 4,910 | 4,820 | 4,845 | -35 | -0.7% | 160,100 |
| 2021/02/24 | 4,925 | 4,940 | 4,850 | 4,880 | -30 | -0.6% | 211,400 |
| 2021/02/22 | 5,030 | 5,040 | 4,910 | 4,910 | -5 | -0.1% | 135,600 |
| 2021/02/19 | 5,080 | 5,100 | 4,885 | 4,915 | -205 | -4% | 294,500 |
| 2021/02/18 | 5,140 | 5,160 | 5,080 | 5,120 | ±0 | ±0% | 132,000 |
| 2021/02/17 | 5,160 | 5,160 | 5,110 | 5,120 | -30 | -0.6% | 92,000 |
| 2021/02/16 | 5,130 | 5,180 | 5,120 | 5,150 | +20 | +0.4% | 120,400 |
| 2021/02/15 | 5,100 | 5,150 | 5,090 | 5,130 | ±0 | ±0% | 87,500 |
| 2021/02/12 | 5,120 | 5,150 | 5,070 | 5,130 | +30 | +0.6% | 111,400 |
| 2021/02/10 | 5,120 | 5,150 | 5,080 | 5,100 | -60 | -1.2% | 102,900 |
| 2021/02/09 | 5,090 | 5,190 | 5,060 | 5,160 | -10 | -0.2% | 201,200 |
| 2021/02/08 | 5,100 | 5,290 | 5,070 | 5,170 | +110 | +2.2% | 304,800 |
| 2021/02/05 | 5,030 | 5,100 | 4,975 | 5,060 | +70 | +1.4% | 227,700 |
| 2021/02/04 | 4,940 | 5,030 | 4,935 | 4,990 | +45 | +0.9% | 134,300 |
| 2021/02/03 | 4,830 | 4,960 | 4,825 | 4,945 | +130 | +2.7% | 134,500 |
| 2021/02/02 | 4,715 | 4,830 | 4,715 | 4,815 | +80 | +1.7% | 160,700 |
| 2021/02/01 | 4,760 | 4,785 | 4,705 | 4,735 | -30 | -0.6% | 134,100 |
| 2021/01/29 | 4,815 | 4,840 | 4,765 | 4,765 | -55 | -1.1% | 162,300 |
| 2021/01/28 | 4,755 | 4,835 | 4,715 | 4,820 | +5 | +0.1% | 257,800 |
| 2021/01/27 | 4,890 | 4,895 | 4,805 | 4,815 | -30 | -0.6% | 110,500 |
| 2021/01/26 | 4,930 | 4,930 | 4,840 | 4,845 | -90 | -1.8% | 122,900 |
| 2021/01/25 | 4,960 | 4,975 | 4,915 | 4,935 | +10 | +0.2% | 72,800 |
| 2021/01/22 | 4,905 | 4,945 | 4,890 | 4,925 | -65 | -1.3% | 133,600 |
| 2021/01/21 | 5,010 | 5,060 | 4,955 | 4,990 | +25 | +0.5% | 145,400 |
| 2021/01/20 | 5,040 | 5,040 | 4,945 | 4,965 | -85 | -1.7% | 128,800 |
| 2021/01/19 | 5,030 | 5,080 | 4,990 | 5,050 | +60 | +1.2% | 184,500 |
| 2021/01/18 | 5,050 | 5,050 | 4,960 | 4,990 | -40 | -0.8% | 86,300 |
| 2021/01/15 | 5,010 | 5,050 | 4,970 | 5,030 | +10 | +0.2% | 127,500 |
| 2021/01/14 | 4,905 | 5,040 | 4,895 | 5,020 | +90 | +1.8% | 158,100 |
| 2021/01/13 | 4,880 | 4,945 | 4,850 | 4,930 | +15 | +0.3% | 104,300 |
| 2021/01/12 | 4,895 | 4,970 | 4,870 | 4,915 | +10 | +0.2% | 119,600 |
| 2021/01/08 | 4,850 | 4,910 | 4,775 | 4,905 | +40 | +0.8% | 187,100 |
| 2021/01/07 | 4,870 | 4,940 | 4,860 | 4,865 | +35 | +0.7% | 159,800 |
| 2021/01/06 | 4,825 | 4,860 | 4,805 | 4,830 | +20 | +0.4% | 78,700 |
| 2021/01/05 | 4,895 | 4,895 | 4,785 | 4,810 | -95 | -1.9% | 139,200 |
| 2021/01/04 | 4,995 | 4,995 | 4,855 | 4,905 | -40 | -0.8% | 124,500 |
| 2020/12/30 | 4,990 | 4,990 | 4,935 | 4,945 | -45 | -0.9% | 108,200 |
| 2020/12/29 | 4,900 | 4,990 | 4,890 | 4,990 | +105 | +2.1% | 136,700 |
| 2020/12/28 | 4,850 | 4,885 | 4,815 | 4,885 | +55 | +1.1% | 107,100 |
| 2020/12/25 | 4,830 | 4,870 | 4,815 | 4,830 | +25 | +0.5% | 50,500 |
| 2020/12/24 | 4,790 | 4,830 | 4,785 | 4,805 | +20 | +0.4% | 77,500 |
| 2020/12/23 | 4,795 | 4,815 | 4,750 | 4,785 | +60 | +1.3% | 95,900 |
| 2020/12/22 | 4,755 | 4,755 | 4,680 | 4,725 | -90 | -1.9% | 169,100 |
| 2020/12/21 | 4,875 | 4,885 | 4,770 | 4,815 | -15 | -0.3% | 131,500 |
| 2020/12/18 | 4,915 | 4,930 | 4,805 | 4,830 | -85 | -1.7% | 263,600 |
| 2020/12/17 | 4,900 | 4,935 | 4,865 | 4,915 | -15 | -0.3% | 162,100 |
| 2020/12/16 | 5,030 | 5,050 | 4,930 | 4,930 | -45 | -0.9% | 151,200 |
| 2020/12/15 | 4,960 | 5,010 | 4,960 | 4,975 | -75 | -1.5% | 185,000 |
| 2020/12/14 | 5,010 | 5,130 | 5,010 | 5,050 | +30 | +0.6% | 153,400 |
| 2020/12/11 | 4,950 | 5,020 | 4,945 | 5,020 | +70 | +1.4% | 220,600 |
1101～
1150
件表示中 / 7022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 | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.09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 | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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% | 16.11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 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63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 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92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
