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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 5,100 | 5,170 | 5,050 | 5,160 | +80 | +1.6% | 205,500 |
| 2020/05/27 | 5,100 | 5,100 | 5,010 | 5,080 | ±0 | ±0% | 239,300 |
| 2020/05/26 | 5,010 | 5,080 | 4,985 | 5,080 | +130 | +2.6% | 208,000 |
| 2020/05/25 | 5,000 | 5,010 | 4,940 | 4,950 | -35 | -0.7% | 114,000 |
| 2020/05/22 | 4,995 | 4,995 | 4,905 | 4,985 | +45 | +0.9% | 131,300 |
| 2020/05/21 | 5,050 | 5,050 | 4,915 | 4,940 | -110 | -2.2% | 162,500 |
| 2020/05/20 | 4,950 | 5,050 | 4,945 | 5,050 | +95 | +1.9% | 168,800 |
| 2020/05/19 | 4,945 | 4,970 | 4,885 | 4,955 | +90 | +1.8% | 189,000 |
| 2020/05/18 | 4,850 | 4,865 | 4,805 | 4,865 | +15 | +0.3% | 101,900 |
| 2020/05/15 | 4,780 | 4,850 | 4,730 | 4,850 | +100 | +2.1% | 205,600 |
| 2020/05/14 | 4,775 | 4,815 | 4,750 | 4,750 | -65 | -1.3% | 130,500 |
| 2020/05/13 | 4,720 | 4,830 | 4,720 | 4,815 | +65 | +1.4% | 243,100 |
| 2020/05/12 | 4,830 | 4,840 | 4,750 | 4,750 | -80 | -1.7% | 268,300 |
| 2020/05/11 | 4,710 | 4,845 | 4,590 | 4,830 | +50 | +1% | 494,500 |
| 2020/05/08 | 4,700 | 4,805 | 4,625 | 4,780 | +145 | +3.1% | 328,700 |
| 2020/05/07 | 4,745 | 4,765 | 4,600 | 4,635 | -135 | -2.8% | 411,100 |
| 2020/05/01 | 4,835 | 4,910 | 4,750 | 4,770 | -75 | -1.5% | 203,800 |
| 2020/04/30 | 4,925 | 4,940 | 4,830 | 4,845 | -40 | -0.8% | 331,400 |
| 2020/04/28 | 4,900 | 4,900 | 4,815 | 4,885 | ±0 | ±0% | 200,800 |
| 2020/04/27 | 4,910 | 4,920 | 4,855 | 4,885 | -20 | -0.4% | 137,100 |
| 2020/04/24 | 4,875 | 4,905 | 4,835 | 4,905 | ±0 | ±0% | 175,300 |
| 2020/04/23 | 4,920 | 4,940 | 4,870 | 4,905 | -15 | -0.3% | 129,700 |
| 2020/04/22 | 4,800 | 4,930 | 4,800 | 4,920 | +80 | +1.7% | 228,300 |
| 2020/04/21 | 4,790 | 4,845 | 4,755 | 4,840 | +20 | +0.4% | 184,900 |
| 2020/04/20 | 4,795 | 4,845 | 4,790 | 4,820 | -15 | -0.3% | 127,600 |
| 2020/04/17 | 4,900 | 4,925 | 4,770 | 4,835 | -40 | -0.8% | 235,600 |
| 2020/04/16 | 4,900 | 4,950 | 4,870 | 4,875 | -30 | -0.6% | 248,900 |
| 2020/04/15 | 4,845 | 4,915 | 4,815 | 4,905 | +125 | +2.6% | 328,800 |
| 2020/04/14 | 4,765 | 4,780 | 4,695 | 4,780 | +55 | +1.2% | 149,800 |
| 2020/04/13 | 4,750 | 4,790 | 4,700 | 4,725 | -70 | -1.5% | 144,400 |
| 2020/04/10 | 4,725 | 4,800 | 4,665 | 4,795 | +20 | +0.4% | 194,100 |
| 2020/04/09 | 4,850 | 4,885 | 4,665 | 4,775 | -105 | -2.2% | 219,400 |
| 2020/04/08 | 4,715 | 4,930 | 4,700 | 4,880 | +180 | +3.8% | 315,800 |
| 2020/04/07 | 4,710 | 4,810 | 4,610 | 4,700 | -5 | -0.1% | 229,500 |
| 2020/04/06 | 4,570 | 4,755 | 4,525 | 4,705 | +110 | +2.4% | 236,900 |
| 2020/04/03 | 4,605 | 4,740 | 4,575 | 4,595 | +30 | +0.7% | 356,900 |
| 2020/04/02 | 4,680 | 4,740 | 4,565 | 4,565 | -110 | -2.4% | 259,700 |
| 2020/04/01 | 4,755 | 4,810 | 4,630 | 4,675 | -125 | -2.6% | 334,800 |
| 2020/03/31 | 4,980 | 4,980 | 4,780 | 4,800 | -170 | -3.4% | 347,900 |
| 2020/03/30 | 4,845 | 4,970 | 4,825 | 4,970 | -30 | -0.6% | 393,600 |
| 2020/03/27 | 4,980 | 5,000 | 4,820 | 5,000 | +130 | +2.7% | 561,800 |
| 2020/03/26 | 4,845 | 4,885 | 4,710 | 4,870 | +35 | +0.7% | 400,300 |
| 2020/03/25 | 4,675 | 4,835 | 4,565 | 4,835 | +230 | +5% | 320,400 |
| 2020/03/24 | 4,795 | 4,815 | 4,495 | 4,605 | -120 | -2.5% | 391,200 |
| 2020/03/23 | 4,890 | 4,990 | 4,695 | 4,725 | -150 | -3.1% | 726,600 |
| 2020/03/19 | 4,500 | 4,895 | 4,460 | 4,875 | +505 | +11.6% | 890,900 |
| 2020/03/18 | 4,270 | 4,545 | 4,255 | 4,370 | +160 | +3.8% | 490,200 |
| 2020/03/17 | 3,820 | 4,245 | 3,790 | 4,210 | +355 | +9.2% | 521,800 |
| 2020/03/16 | 3,900 | 3,990 | 3,850 | 3,855 | -20 | -0.5% | 284,400 |
| 2020/03/13 | 3,840 | 3,965 | 3,730 | 3,875 | -175 | -4.3% | 484,100 |
1251～
1300
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
