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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,840 | 3,965 | 3,730 | 3,875 | -175 | -4.3% | 484,100 |
| 2020/03/12 | 4,030 | 4,085 | 3,955 | 4,050 | -50 | -1.2% | 429,400 |
| 2020/03/11 | 4,110 | 4,190 | 4,085 | 4,100 | -5 | -0.1% | 198,400 |
| 2020/03/10 | 3,965 | 4,125 | 3,910 | 4,105 | +40 | +1% | 288,900 |
| 2020/03/09 | 4,135 | 4,155 | 4,010 | 4,065 | -160 | -3.8% | 215,500 |
| 2020/03/06 | 4,280 | 4,285 | 4,195 | 4,225 | -130 | -3% | 267,400 |
| 2020/03/05 | 4,320 | 4,360 | 4,280 | 4,355 | +90 | +2.1% | 228,900 |
| 2020/03/04 | 4,265 | 4,315 | 4,240 | 4,265 | -65 | -1.5% | 221,100 |
| 2020/03/03 | 4,440 | 4,475 | 4,330 | 4,330 | -65 | -1.5% | 278,300 |
| 2020/03/02 | 4,280 | 4,430 | 4,260 | 4,395 | +15 | +0.3% | 353,900 |
| 2020/02/28 | 4,455 | 4,480 | 4,340 | 4,380 | -85 | -1.9% | 447,400 |
| 2020/02/27 | 4,570 | 4,570 | 4,460 | 4,465 | -105 | -2.3% | 275,700 |
| 2020/02/26 | 4,520 | 4,585 | 4,505 | 4,570 | -20 | -0.4% | 207,600 |
| 2020/02/25 | 4,710 | 4,710 | 4,590 | 4,590 | -160 | -3.4% | 335,000 |
| 2020/02/21 | 4,740 | 4,775 | 4,720 | 4,750 | -5 | -0.1% | 149,000 |
| 2020/02/20 | 4,795 | 4,810 | 4,755 | 4,755 | -35 | -0.7% | 137,000 |
| 2020/02/19 | 4,805 | 4,835 | 4,785 | 4,790 | -5 | -0.1% | 122,500 |
| 2020/02/18 | 4,775 | 4,815 | 4,760 | 4,795 | ±0 | ±0% | 135,400 |
| 2020/02/17 | 4,800 | 4,845 | 4,780 | 4,795 | -50 | -1% | 118,400 |
| 2020/02/14 | 4,850 | 4,885 | 4,830 | 4,845 | -55 | -1.1% | 126,200 |
| 2020/02/13 | 4,885 | 4,925 | 4,860 | 4,900 | -5 | -0.1% | 107,400 |
| 2020/02/12 | 4,950 | 4,950 | 4,870 | 4,905 | -30 | -0.6% | 171,100 |
| 2020/02/10 | 4,940 | 4,960 | 4,930 | 4,935 | -65 | -1.3% | 83,900 |
| 2020/02/07 | 5,120 | 5,130 | 4,995 | 5,000 | -40 | -0.8% | 110,000 |
| 2020/02/06 | 5,020 | 5,100 | 4,995 | 5,040 | +90 | +1.8% | 218,000 |
| 2020/02/05 | 4,985 | 5,010 | 4,930 | 4,950 | +20 | +0.4% | 153,100 |
| 2020/02/04 | 4,870 | 4,930 | 4,845 | 4,930 | +30 | +0.6% | 169,200 |
| 2020/02/03 | 4,865 | 4,945 | 4,865 | 4,900 | -65 | -1.3% | 142,100 |
| 2020/01/31 | 4,955 | 5,040 | 4,945 | 4,965 | +25 | +0.5% | 170,800 |
| 2020/01/30 | 5,010 | 5,020 | 4,905 | 4,940 | -80 | -1.6% | 187,500 |
| 2020/01/29 | 4,985 | 5,030 | 4,985 | 5,020 | +25 | +0.5% | 106,700 |
| 2020/01/28 | 5,020 | 5,030 | 4,975 | 4,995 | -95 | -1.9% | 254,200 |
| 2020/01/27 | 5,130 | 5,150 | 5,080 | 5,090 | -110 | -2.1% | 164,100 |
| 2020/01/24 | 5,150 | 5,210 | 5,140 | 5,200 | +40 | +0.8% | 83,300 |
| 2020/01/23 | 5,200 | 5,220 | 5,160 | 5,160 | -50 | -1% | 95,200 |
| 2020/01/22 | 5,180 | 5,250 | 5,180 | 5,210 | -10 | -0.2% | 79,600 |
| 2020/01/21 | 5,250 | 5,250 | 5,190 | 5,220 | -10 | -0.2% | 94,400 |
| 2020/01/20 | 5,190 | 5,250 | 5,190 | 5,230 | +10 | +0.2% | 86,300 |
| 2020/01/17 | 5,280 | 5,290 | 5,210 | 5,220 | -50 | -0.9% | 123,200 |
| 2020/01/16 | 5,280 | 5,300 | 5,250 | 5,270 | -20 | -0.4% | 95,600 |
| 2020/01/15 | 5,310 | 5,330 | 5,250 | 5,290 | -60 | -1.1% | 134,500 |
| 2020/01/14 | 5,330 | 5,350 | 5,300 | 5,350 | +40 | +0.8% | 119,600 |
| 2020/01/10 | 5,320 | 5,330 | 5,280 | 5,310 | +10 | +0.2% | 94,600 |
| 2020/01/09 | 5,330 | 5,340 | 5,290 | 5,300 | +20 | +0.4% | 98,900 |
| 2020/01/08 | 5,310 | 5,330 | 5,220 | 5,280 | -90 | -1.7% | 159,700 |
| 2020/01/07 | 5,270 | 5,370 | 5,270 | 5,370 | +130 | +2.5% | 121,000 |
| 2020/01/06 | 5,230 | 5,280 | 5,200 | 5,240 | -60 | -1.1% | 168,600 |
| 2019/12/30 | 5,370 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 88,300 |
| 2019/12/27 | 5,380 | 5,390 | 5,370 | 5,370 | +10 | +0.2% | 76,100 |
| 2019/12/26 | 5,310 | 5,360 | 5,310 | 5,360 | ±0 | ±0% | 79,800 |
1151～
1200
件表示中 / 6840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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 東 武 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72倍 | 0.75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 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
市場注目の銘柄
チャート関連のコラム
