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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,650 | 4,670 | 4,610 | 4,610 | +5 | +0.1% | 252,300 |
| 2019/02/27 | 4,560 | 4,630 | 4,560 | 4,605 | +30 | +0.7% | 169,400 |
| 2019/02/26 | 4,545 | 4,580 | 4,530 | 4,575 | +35 | +0.8% | 141,500 |
| 2019/02/25 | 4,530 | 4,565 | 4,510 | 4,540 | +15 | +0.3% | 144,900 |
| 2019/02/22 | 4,550 | 4,570 | 4,520 | 4,525 | -70 | -1.5% | 155,700 |
| 2019/02/21 | 4,595 | 4,620 | 4,525 | 4,595 | +20 | +0.4% | 191,000 |
| 2019/02/20 | 4,555 | 4,580 | 4,530 | 4,575 | +5 | +0.1% | 156,400 |
| 2019/02/19 | 4,540 | 4,585 | 4,535 | 4,570 | +30 | +0.7% | 118,000 |
| 2019/02/18 | 4,550 | 4,580 | 4,515 | 4,540 | +10 | +0.2% | 132,500 |
| 2019/02/15 | 4,480 | 4,535 | 4,450 | 4,530 | +45 | +1% | 155,300 |
| 2019/02/14 | 4,475 | 4,510 | 4,470 | 4,485 | -10 | -0.2% | 97,600 |
| 2019/02/13 | 4,550 | 4,580 | 4,470 | 4,495 | -20 | -0.4% | 183,200 |
| 2019/02/12 | 4,470 | 4,530 | 4,460 | 4,515 | +45 | +1% | 242,700 |
| 2019/02/08 | 4,420 | 4,485 | 4,400 | 4,470 | -20 | -0.4% | 240,200 |
| 2019/02/07 | 4,505 | 4,515 | 4,470 | 4,490 | -35 | -0.8% | 133,700 |
| 2019/02/06 | 4,525 | 4,570 | 4,510 | 4,525 | ±0 | ±0% | 189,200 |
| 2019/02/05 | 4,540 | 4,570 | 4,520 | 4,525 | +10 | +0.2% | 141,500 |
| 2019/02/04 | 4,535 | 4,590 | 4,515 | 4,515 | ±0 | ±0% | 147,900 |
| 2019/02/01 | 4,500 | 4,590 | 4,500 | 4,515 | +30 | +0.7% | 221,100 |
| 2019/01/31 | 4,485 | 4,540 | 4,480 | 4,485 | +45 | +1% | 248,200 |
| 2019/01/30 | 4,445 | 4,460 | 4,430 | 4,440 | +10 | +0.2% | 226,300 |
| 2019/01/29 | 4,380 | 4,435 | 4,380 | 4,430 | +50 | +1.1% | 171,600 |
| 2019/01/28 | 4,405 | 4,420 | 4,375 | 4,380 | -45 | -1% | 151,300 |
| 2019/01/25 | 4,390 | 4,470 | 4,390 | 4,425 | ±0 | ±0% | 191,100 |
| 2019/01/24 | 4,450 | 4,460 | 4,420 | 4,425 | -55 | -1.2% | 179,200 |
| 2019/01/23 | 4,500 | 4,530 | 4,480 | 4,480 | -75 | -1.6% | 166,700 |
| 2019/01/22 | 4,575 | 4,600 | 4,550 | 4,555 | +15 | +0.3% | 149,600 |
| 2019/01/21 | 4,665 | 4,665 | 4,535 | 4,540 | -95 | -2% | 211,900 |
| 2019/01/18 | 4,650 | 4,680 | 4,625 | 4,635 | +30 | +0.7% | 195,500 |
| 2019/01/17 | 4,640 | 4,675 | 4,590 | 4,605 | -65 | -1.4% | 229,800 |
| 2019/01/16 | 4,535 | 4,690 | 4,530 | 4,670 | +110 | +2.4% | 267,500 |
| 2019/01/15 | 4,580 | 4,640 | 4,545 | 4,560 | -80 | -1.7% | 199,600 |
| 2019/01/11 | 4,700 | 4,700 | 4,630 | 4,640 | -25 | -0.5% | 331,600 |
| 2019/01/10 | 4,580 | 4,665 | 4,555 | 4,665 | +30 | +0.6% | 212,600 |
| 2019/01/09 | 4,615 | 4,675 | 4,590 | 4,635 | +80 | +1.8% | 238,800 |
| 2019/01/08 | 4,590 | 4,605 | 4,540 | 4,555 | -10 | -0.2% | 214,100 |
| 2019/01/07 | 4,590 | 4,635 | 4,545 | 4,565 | +85 | +1.9% | 216,700 |
| 2019/01/04 | 4,390 | 4,485 | 4,385 | 4,480 | +5 | +0.1% | 282,400 |
| 2018/12/28 | 4,490 | 4,495 | 4,440 | 4,475 | -25 | -0.6% | 157,100 |
| 2018/12/27 | 4,450 | 4,535 | 4,445 | 4,500 | +180 | +4.2% | 265,900 |
| 2018/12/26 | 4,290 | 4,425 | 4,275 | 4,320 | +15 | +0.3% | 260,200 |
| 2018/12/25 | 4,355 | 4,375 | 4,255 | 4,305 | -115 | -2.6% | 262,200 |
| 2018/12/21 | 4,505 | 4,515 | 4,400 | 4,420 | -95 | -2.1% | 342,300 |
| 2018/12/20 | 4,580 | 4,645 | 4,510 | 4,515 | -125 | -2.7% | 257,600 |
| 2018/12/19 | 4,645 | 4,680 | 4,625 | 4,640 | +65 | +1.4% | 331,600 |
| 2018/12/18 | 4,605 | 4,610 | 4,545 | 4,575 | -30 | -0.7% | 292,600 |
| 2018/12/17 | 4,630 | 4,650 | 4,585 | 4,605 | -85 | -1.8% | 426,200 |
| 2018/12/14 | 4,730 | 4,790 | 4,665 | 4,690 | -25 | -0.5% | 338,000 |
| 2018/12/13 | 4,745 | 4,770 | 4,700 | 4,715 | -30 | -0.6% | 220,600 |
| 2018/12/12 | 4,735 | 4,780 | 4,735 | 4,745 | +25 | +0.5% | 211,100 |
1401～
1450
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
