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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 3,610 | 3,675 | 3,600 | 3,670 | +55 | +1.5% | 228,700 |
| 2018/05/10 | 3,500 | 3,630 | 3,480 | 3,615 | +120 | +3.4% | 394,000 |
| 2018/05/09 | 3,560 | 3,565 | 3,475 | 3,495 | -50 | -1.4% | 185,900 |
| 2018/05/08 | 3,560 | 3,585 | 3,520 | 3,545 | -10 | -0.3% | 184,500 |
| 2018/05/07 | 3,535 | 3,570 | 3,510 | 3,555 | +40 | +1.1% | 160,600 |
| 2018/05/02 | 3,560 | 3,565 | 3,505 | 3,515 | -50 | -1.4% | 176,100 |
| 2018/05/01 | 3,540 | 3,580 | 3,525 | 3,565 | +25 | +0.7% | 127,300 |
| 2018/04/27 | 3,520 | 3,570 | 3,515 | 3,540 | +25 | +0.7% | 218,400 |
| 2018/04/26 | 3,500 | 3,520 | 3,490 | 3,515 | +20 | +0.6% | 132,000 |
| 2018/04/25 | 3,425 | 3,495 | 3,425 | 3,495 | +55 | +1.6% | 128,400 |
| 2018/04/24 | 3,400 | 3,445 | 3,385 | 3,440 | +40 | +1.2% | 123,000 |
| 2018/04/23 | 3,420 | 3,425 | 3,385 | 3,400 | -20 | -0.6% | 85,200 |
| 2018/04/20 | 3,390 | 3,445 | 3,380 | 3,420 | +25 | +0.7% | 122,600 |
| 2018/04/19 | 3,455 | 3,460 | 3,390 | 3,395 | -65 | -1.9% | 189,500 |
| 2018/04/18 | 3,435 | 3,460 | 3,415 | 3,460 | +15 | +0.4% | 151,500 |
| 2018/04/17 | 3,425 | 3,490 | 3,425 | 3,445 | +20 | +0.6% | 219,800 |
| 2018/04/16 | 3,375 | 3,430 | 3,365 | 3,425 | +40 | +1.2% | 113,100 |
| 2018/04/13 | 3,370 | 3,405 | 3,365 | 3,385 | +35 | +1% | 164,100 |
| 2018/04/12 | 3,355 | 3,365 | 3,335 | 3,350 | -5 | -0.1% | 82,900 |
| 2018/04/11 | 3,385 | 3,395 | 3,335 | 3,355 | -55 | -1.6% | 106,400 |
| 2018/04/10 | 3,415 | 3,425 | 3,385 | 3,410 | -10 | -0.3% | 178,100 |
| 2018/04/09 | 3,390 | 3,435 | 3,385 | 3,420 | +40 | +1.2% | 178,800 |
| 2018/04/06 | 3,390 | 3,415 | 3,380 | 3,380 | -10 | -0.3% | 139,700 |
| 2018/04/05 | 3,340 | 3,405 | 3,315 | 3,390 | +50 | +1.5% | 205,700 |
| 2018/04/04 | 3,295 | 3,355 | 3,275 | 3,340 | +45 | +1.4% | 171,400 |
| 2018/04/03 | 3,215 | 3,310 | 3,215 | 3,295 | +65 | +2% | 220,300 |
| 2018/04/02 | 3,255 | 3,270 | 3,230 | 3,230 | -50 | -1.5% | 109,800 |
| 2018/03/30 | 3,290 | 3,295 | 3,265 | 3,280 | +5 | +0.2% | 105,100 |
| 2018/03/29 | 3,310 | 3,325 | 3,235 | 3,275 | -20 | -0.6% | 171,100 |
| 2018/03/28 | 3,290 | 3,295 | 3,225 | 3,295 | -40 | -1.2% | 279,100 |
| 2018/03/27 | 3,225 | 3,340 | 3,220 | 3,335 | +110 | +3.4% | 493,800 |
| 2018/03/26 | 3,225 | 3,235 | 3,190 | 3,225 | -20 | -0.6% | 333,800 |
| 2018/03/23 | 3,250 | 3,270 | 3,235 | 3,245 | -35 | -1.1% | 212,800 |
| 2018/03/22 | 3,270 | 3,290 | 3,260 | 3,280 | ±0 | ±0% | 157,500 |
| 2018/03/20 | 3,280 | 3,290 | 3,260 | 3,280 | -10 | -0.3% | 133,100 |
| 2018/03/19 | 3,320 | 3,320 | 3,285 | 3,290 | -25 | -0.8% | 80,400 |
| 2018/03/16 | 3,300 | 3,325 | 3,290 | 3,315 | +20 | +0.6% | 164,000 |
| 2018/03/15 | 3,300 | 3,310 | 3,275 | 3,295 | -5 | -0.2% | 99,600 |
| 2018/03/14 | 3,270 | 3,315 | 3,270 | 3,300 | +20 | +0.6% | 119,600 |
| 2018/03/13 | 3,255 | 3,285 | 3,255 | 3,280 | +10 | +0.3% | 132,500 |
| 2018/03/12 | 3,310 | 3,310 | 3,245 | 3,270 | +15 | +0.5% | 181,300 |
| 2018/03/09 | 3,300 | 3,320 | 3,250 | 3,255 | -10 | -0.3% | 181,800 |
| 2018/03/08 | 3,295 | 3,295 | 3,255 | 3,265 | -5 | -0.2% | 86,300 |
| 2018/03/07 | 3,275 | 3,295 | 3,265 | 3,270 | -25 | -0.8% | 173,900 |
| 2018/03/06 | 3,330 | 3,340 | 3,285 | 3,295 | +5 | +0.2% | 149,800 |
| 2018/03/05 | 3,250 | 3,300 | 3,250 | 3,290 | +40 | +1.2% | 182,400 |
| 2018/03/02 | 3,240 | 3,260 | 3,230 | 3,250 | -30 | -0.9% | 180,900 |
| 2018/03/01 | 3,350 | 3,350 | 3,270 | 3,280 | -75 | -2.2% | 204,900 |
| 2018/02/28 | 3,400 | 3,415 | 3,355 | 3,355 | -55 | -1.6% | 282,700 |
| 2018/02/27 | 3,430 | 3,435 | 3,395 | 3,410 | -10 | -0.3% | 105,400 |
1701～
1750
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
