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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 4,005 | 4,070 | 4,005 | 4,050 | +25 | +0.6% | 189,400 |
| 2018/07/20 | 3,970 | 4,040 | 3,965 | 4,025 | +40 | +1% | 194,700 |
| 2018/07/19 | 4,010 | 4,010 | 3,965 | 3,985 | -10 | -0.3% | 103,900 |
| 2018/07/18 | 4,025 | 4,050 | 3,980 | 3,995 | -10 | -0.2% | 118,000 |
| 2018/07/17 | 3,940 | 4,025 | 3,935 | 4,005 | +80 | +2% | 212,300 |
| 2018/07/13 | 3,875 | 3,925 | 3,855 | 3,925 | +75 | +1.9% | 131,100 |
| 2018/07/12 | 3,870 | 3,920 | 3,845 | 3,850 | -20 | -0.5% | 156,100 |
| 2018/07/11 | 3,835 | 3,890 | 3,830 | 3,870 | -5 | -0.1% | 157,800 |
| 2018/07/10 | 3,955 | 3,960 | 3,875 | 3,875 | -60 | -1.5% | 150,100 |
| 2018/07/09 | 3,935 | 3,980 | 3,920 | 3,935 | +20 | +0.5% | 99,500 |
| 2018/07/06 | 3,945 | 3,955 | 3,905 | 3,915 | +20 | +0.5% | 192,500 |
| 2018/07/05 | 3,905 | 3,925 | 3,885 | 3,895 | -25 | -0.6% | 153,600 |
| 2018/07/04 | 3,810 | 3,925 | 3,810 | 3,920 | +105 | +2.8% | 168,400 |
| 2018/07/03 | 3,815 | 3,835 | 3,785 | 3,815 | +15 | +0.4% | 154,300 |
| 2018/07/02 | 3,930 | 3,950 | 3,790 | 3,800 | -175 | -4.4% | 310,400 |
| 2018/06/29 | 3,985 | 3,995 | 3,960 | 3,975 | -10 | -0.3% | 190,500 |
| 2018/06/28 | 3,960 | 3,995 | 3,950 | 3,985 | +10 | +0.3% | 177,900 |
| 2018/06/27 | 3,960 | 3,985 | 3,940 | 3,975 | +30 | +0.8% | 121,200 |
| 2018/06/26 | 3,890 | 3,950 | 3,865 | 3,945 | +35 | +0.9% | 131,800 |
| 2018/06/25 | 3,970 | 3,970 | 3,910 | 3,910 | -75 | -1.9% | 136,600 |
| 2018/06/22 | 3,940 | 4,020 | 3,935 | 3,985 | +30 | +0.8% | 227,300 |
| 2018/06/21 | 3,980 | 4,005 | 3,945 | 3,955 | -5 | -0.1% | 208,900 |
| 2018/06/20 | 3,930 | 4,000 | 3,930 | 3,960 | +35 | +0.9% | 264,700 |
| 2018/06/19 | 3,975 | 3,975 | 3,910 | 3,925 | -45 | -1.1% | 258,200 |
| 2018/06/18 | 4,015 | 4,015 | 3,965 | 3,970 | -45 | -1.1% | 179,500 |
| 2018/06/15 | 3,995 | 4,025 | 3,980 | 4,015 | +25 | +0.6% | 241,500 |
| 2018/06/14 | 3,990 | 4,035 | 3,970 | 3,990 | -20 | -0.5% | 154,300 |
| 2018/06/13 | 3,995 | 4,040 | 3,990 | 4,010 | +30 | +0.8% | 186,800 |
| 2018/06/12 | 3,960 | 4,000 | 3,955 | 3,980 | +25 | +0.6% | 209,600 |
| 2018/06/11 | 3,910 | 3,985 | 3,895 | 3,955 | +45 | +1.2% | 187,400 |
| 2018/06/08 | 3,875 | 3,930 | 3,870 | 3,910 | +50 | +1.3% | 353,300 |
| 2018/06/07 | 3,840 | 3,865 | 3,835 | 3,860 | +10 | +0.3% | 168,100 |
| 2018/06/06 | 3,815 | 3,850 | 3,805 | 3,850 | +30 | +0.8% | 180,400 |
| 2018/06/05 | 3,785 | 3,835 | 3,785 | 3,820 | +45 | +1.2% | 229,400 |
| 2018/06/04 | 3,730 | 3,785 | 3,730 | 3,775 | +80 | +2.2% | 239,600 |
| 2018/06/01 | 3,690 | 3,730 | 3,675 | 3,695 | +10 | +0.3% | 204,200 |
| 2018/05/31 | 3,695 | 3,735 | 3,675 | 3,685 | +20 | +0.5% | 710,500 |
| 2018/05/30 | 3,680 | 3,700 | 3,645 | 3,665 | -60 | -1.6% | 260,000 |
| 2018/05/29 | 3,755 | 3,785 | 3,720 | 3,725 | -45 | -1.2% | 154,700 |
| 2018/05/28 | 3,800 | 3,815 | 3,760 | 3,770 | -10 | -0.3% | 175,100 |
| 2018/05/25 | 3,730 | 3,805 | 3,715 | 3,780 | +30 | +0.8% | 244,100 |
| 2018/05/24 | 3,715 | 3,775 | 3,710 | 3,750 | +20 | +0.5% | 269,600 |
| 2018/05/23 | 3,705 | 3,735 | 3,695 | 3,730 | -10 | -0.3% | 187,300 |
| 2018/05/22 | 3,725 | 3,745 | 3,705 | 3,740 | +5 | +0.1% | 112,400 |
| 2018/05/21 | 3,730 | 3,765 | 3,725 | 3,735 | -10 | -0.3% | 115,700 |
| 2018/05/18 | 3,745 | 3,760 | 3,710 | 3,745 | +5 | +0.1% | 152,400 |
| 2018/05/17 | 3,720 | 3,760 | 3,710 | 3,740 | +35 | +0.9% | 245,500 |
| 2018/05/16 | 3,690 | 3,720 | 3,665 | 3,705 | +15 | +0.4% | 170,900 |
| 2018/05/15 | 3,665 | 3,700 | 3,655 | 3,690 | +15 | +0.4% | 186,200 |
| 2018/05/14 | 3,640 | 3,680 | 3,625 | 3,675 | +5 | +0.1% | 151,700 |
1651～
1700
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
