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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 4,355 | 4,360 | 4,290 | 4,290 | -70 | -1.6% | 205,000 |
| 2018/10/02 | 4,350 | 4,385 | 4,340 | 4,360 | +50 | +1.2% | 202,100 |
| 2018/10/01 | 4,310 | 4,330 | 4,275 | 4,310 | -30 | -0.7% | 131,500 |
| 2018/09/28 | 4,370 | 4,400 | 4,335 | 4,340 | ±0 | ±0% | 236,900 |
| 2018/09/27 | 4,350 | 4,395 | 4,320 | 4,340 | ±0 | ±0% | 251,800 |
| 2018/09/26 | 4,305 | 4,345 | 4,270 | 4,340 | -50 | -1.1% | 342,300 |
| 2018/09/25 | 4,350 | 4,390 | 4,315 | 4,390 | +55 | +1.3% | 588,300 |
| 2018/09/21 | 4,300 | 4,370 | 4,265 | 4,335 | +65 | +1.5% | 559,400 |
| 2018/09/20 | 4,300 | 4,300 | 4,255 | 4,270 | -20 | -0.5% | 176,600 |
| 2018/09/19 | 4,270 | 4,300 | 4,255 | 4,290 | +65 | +1.5% | 205,300 |
| 2018/09/18 | 4,085 | 4,245 | 4,085 | 4,225 | +135 | +3.3% | 215,800 |
| 2018/09/14 | 4,165 | 4,175 | 4,085 | 4,090 | -75 | -1.8% | 274,800 |
| 2018/09/13 | 4,100 | 4,170 | 4,095 | 4,165 | +90 | +2.2% | 218,900 |
| 2018/09/12 | 4,045 | 4,085 | 4,015 | 4,075 | +30 | +0.7% | 140,300 |
| 2018/09/11 | 3,985 | 4,055 | 3,985 | 4,045 | +50 | +1.3% | 159,900 |
| 2018/09/10 | 4,000 | 4,055 | 3,995 | 3,995 | -40 | -1% | 121,900 |
| 2018/09/07 | 3,955 | 4,045 | 3,955 | 4,035 | +80 | +2% | 193,300 |
| 2018/09/06 | 4,005 | 4,035 | 3,955 | 3,955 | -90 | -2.2% | 193,300 |
| 2018/09/05 | 4,060 | 4,060 | 3,975 | 4,045 | -40 | -1% | 212,800 |
| 2018/09/04 | 4,070 | 4,095 | 4,030 | 4,085 | +20 | +0.5% | 119,300 |
| 2018/09/03 | 4,100 | 4,100 | 4,035 | 4,065 | -15 | -0.4% | 110,900 |
| 2018/08/31 | 4,015 | 4,085 | 4,015 | 4,080 | +50 | +1.2% | 273,500 |
| 2018/08/30 | 4,030 | 4,045 | 4,010 | 4,030 | +15 | +0.4% | 265,600 |
| 2018/08/29 | 4,015 | 4,040 | 4,010 | 4,015 | +10 | +0.2% | 114,800 |
| 2018/08/28 | 4,065 | 4,070 | 4,005 | 4,005 | -25 | -0.6% | 119,900 |
| 2018/08/27 | 4,030 | 4,045 | 4,000 | 4,030 | +20 | +0.5% | 111,900 |
| 2018/08/24 | 4,020 | 4,055 | 3,985 | 4,010 | +35 | +0.9% | 121,200 |
| 2018/08/23 | 3,990 | 4,020 | 3,955 | 3,975 | +5 | +0.1% | 132,900 |
| 2018/08/22 | 3,985 | 4,005 | 3,965 | 3,970 | -5 | -0.1% | 105,400 |
| 2018/08/21 | 3,985 | 4,005 | 3,965 | 3,975 | -35 | -0.9% | 108,200 |
| 2018/08/20 | 3,975 | 4,010 | 3,965 | 4,010 | +10 | +0.3% | 123,800 |
| 2018/08/17 | 3,995 | 4,025 | 3,980 | 4,000 | +20 | +0.5% | 83,300 |
| 2018/08/16 | 4,015 | 4,040 | 3,965 | 3,980 | -55 | -1.4% | 186,300 |
| 2018/08/15 | 4,025 | 4,070 | 4,010 | 4,035 | +10 | +0.2% | 114,800 |
| 2018/08/14 | 3,885 | 4,025 | 3,885 | 4,025 | +125 | +3.2% | 206,600 |
| 2018/08/13 | 3,955 | 3,965 | 3,880 | 3,900 | -100 | -2.5% | 258,900 |
| 2018/08/10 | 4,040 | 4,045 | 3,990 | 4,000 | -55 | -1.4% | 232,800 |
| 2018/08/09 | 4,090 | 4,100 | 4,055 | 4,055 | -35 | -0.9% | 122,500 |
| 2018/08/08 | 4,150 | 4,170 | 4,085 | 4,090 | -35 | -0.8% | 272,700 |
| 2018/08/07 | 4,055 | 4,135 | 4,040 | 4,125 | +70 | +1.7% | 197,700 |
| 2018/08/06 | 4,105 | 4,140 | 4,040 | 4,055 | -30 | -0.7% | 119,400 |
| 2018/08/03 | 4,100 | 4,115 | 4,060 | 4,085 | -10 | -0.2% | 136,600 |
| 2018/08/02 | 4,095 | 4,140 | 4,080 | 4,095 | +5 | +0.1% | 154,100 |
| 2018/08/01 | 4,075 | 4,095 | 4,020 | 4,090 | +25 | +0.6% | 181,900 |
| 2018/07/31 | 4,065 | 4,110 | 4,015 | 4,065 | -45 | -1.1% | 256,200 |
| 2018/07/30 | 4,120 | 4,140 | 4,085 | 4,110 | -10 | -0.2% | 104,400 |
| 2018/07/27 | 4,105 | 4,145 | 4,085 | 4,120 | +35 | +0.9% | 173,000 |
| 2018/07/26 | 4,075 | 4,110 | 4,070 | 4,085 | +65 | +1.6% | 185,900 |
| 2018/07/25 | 4,035 | 4,070 | 4,015 | 4,020 | -5 | -0.1% | 71,800 |
| 2018/07/24 | 4,060 | 4,090 | 4,020 | 4,025 | -25 | -0.6% | 112,100 |
1601～
1650
件表示中 / 6943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 | 349,900円 | +3.2% | +13.9% | 1.14% | 13.45倍 | 1.15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 |
| セイノーＨＤ | 224,000円 | +13.8% | +38.5% | 4.46% | 16.93倍 | 0.78倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 149,200円 | +8.0% | +9.9% | 1.21% | 19.04倍 | 1.12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 |
| ニッコンＨＤ | 290,500円 | +12.5% | +6.0% | 1.86% | 20.66倍 | 1.44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 |
| 山 九 | 623,300円 | +7.2% | +11.9% | 3.27% | 11.70倍 | 1.15倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
