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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 3,430 | 3,440 | 3,415 | 3,420 | +25 | +0.7% | 102,000 |
| 2018/02/23 | 3,375 | 3,420 | 3,375 | 3,395 | +35 | +1% | 165,900 |
| 2018/02/22 | 3,370 | 3,375 | 3,350 | 3,360 | -35 | -1% | 105,600 |
| 2018/02/21 | 3,405 | 3,425 | 3,375 | 3,395 | -10 | -0.3% | 127,500 |
| 2018/02/20 | 3,375 | 3,410 | 3,365 | 3,405 | +35 | +1% | 152,800 |
| 2018/02/19 | 3,350 | 3,380 | 3,330 | 3,370 | +60 | +1.8% | 121,700 |
| 2018/02/16 | 3,330 | 3,330 | 3,305 | 3,310 | ±0 | ±0% | 123,800 |
| 2018/02/15 | 3,365 | 3,365 | 3,290 | 3,310 | -45 | -1.3% | 180,600 |
| 2018/02/14 | 3,385 | 3,395 | 3,355 | 3,355 | -10 | -0.3% | 223,900 |
| 2018/02/13 | 3,415 | 3,435 | 3,355 | 3,365 | -25 | -0.7% | 216,400 |
| 2018/02/09 | 3,270 | 3,390 | 3,260 | 3,390 | +50 | +1.5% | 279,700 |
| 2018/02/08 | 3,390 | 3,390 | 3,325 | 3,340 | +90 | +2.8% | 248,500 |
| 2018/02/07 | 3,300 | 3,350 | 3,250 | 3,250 | -10 | -0.3% | 353,600 |
| 2018/02/06 | 3,285 | 3,290 | 3,205 | 3,260 | -95 | -2.8% | 410,500 |
| 2018/02/05 | 3,390 | 3,420 | 3,350 | 3,355 | -90 | -2.6% | 198,700 |
| 2018/02/02 | 3,420 | 3,455 | 3,405 | 3,445 | +5 | +0.1% | 147,600 |
| 2018/02/01 | 3,450 | 3,450 | 3,410 | 3,440 | -10 | -0.3% | 198,800 |
| 2018/01/31 | 3,490 | 3,520 | 3,450 | 3,450 | -45 | -1.3% | 260,200 |
| 2018/01/30 | 3,515 | 3,530 | 3,490 | 3,495 | -20 | -0.6% | 188,600 |
| 2018/01/29 | 3,565 | 3,565 | 3,500 | 3,515 | -55 | -1.5% | 182,700 |
| 2018/01/26 | 3,570 | 3,600 | 3,565 | 3,570 | +5 | +0.1% | 211,600 |
| 2018/01/25 | 3,535 | 3,575 | 3,510 | 3,565 | -5 | -0.1% | 149,600 |
| 2018/01/24 | 3,535 | 3,570 | 3,535 | 3,570 | ±0 | ±0% | 128,500 |
| 2018/01/23 | 3,570 | 3,575 | 3,545 | 3,570 | +20 | +0.6% | 127,800 |
| 2018/01/22 | 3,535 | 3,565 | 3,520 | 3,550 | +25 | +0.7% | 219,600 |
| 2018/01/19 | 3,515 | 3,540 | 3,500 | 3,525 | +35 | +1% | 165,400 |
| 2018/01/18 | 3,505 | 3,515 | 3,475 | 3,490 | -5 | -0.1% | 234,100 |
| 2018/01/17 | 3,435 | 3,505 | 3,430 | 3,495 | +35 | +1% | 215,500 |
| 2018/01/16 | 3,460 | 3,490 | 3,455 | 3,460 | +15 | +0.4% | 199,700 |
| 2018/01/15 | 3,425 | 3,450 | 3,400 | 3,445 | +40 | +1.2% | 110,600 |
| 2018/01/12 | 3,425 | 3,440 | 3,390 | 3,405 | -30 | -0.9% | 141,300 |
| 2018/01/11 | 3,405 | 3,435 | 3,385 | 3,435 | ±0 | ±0% | 114,300 |
| 2018/01/10 | 3,425 | 3,445 | 3,425 | 3,435 | +10 | +0.3% | 143,400 |
| 2018/01/09 | 3,400 | 3,435 | 3,390 | 3,425 | +50 | +1.5% | 179,200 |
| 2018/01/05 | 3,350 | 3,380 | 3,335 | 3,375 | +25 | +0.7% | 176,100 |
| 2018/01/04 | 3,340 | 3,350 | 3,325 | 3,350 | +30 | +0.9% | 164,800 |
| 2017/12/29 | 3,305 | 3,330 | 3,290 | 3,320 | +15 | +0.5% | 131,300 |
| 2017/12/28 | 3,320 | 3,325 | 3,295 | 3,305 | ±0 | ±0% | 107,100 |
| 2017/12/27 | 3,310 | 3,320 | 3,300 | 3,305 | -15 | -0.5% | 69,400 |
| 2017/12/26 | 3,320 | 3,355 | 3,310 | 3,320 | -10 | -0.3% | 130,200 |
| 2017/12/25 | 3,310 | 3,350 | 3,310 | 3,330 | +15 | +0.5% | 100,800 |
| 2017/12/22 | 3,315 | 3,330 | 3,305 | 3,315 | ±0 | ±0% | 104,300 |
| 2017/12/21 | 3,315 | 3,330 | 3,300 | 3,315 | ±0 | ±0% | 183,600 |
| 2017/12/20 | 3,315 | 3,335 | 3,310 | 3,315 | ±0 | ±0% | 134,400 |
| 2017/12/19 | 3,360 | 3,365 | 3,305 | 3,315 | -40 | -1.2% | 154,900 |
| 2017/12/18 | 3,400 | 3,405 | 3,340 | 3,355 | -25 | -0.7% | 154,800 |
| 2017/12/15 | 3,410 | 3,425 | 3,375 | 3,380 | -25 | -0.7% | 330,400 |
| 2017/12/14 | 3,390 | 3,410 | 3,390 | 3,405 | +15 | +0.4% | 127,300 |
| 2017/12/13 | 3,380 | 3,390 | 3,360 | 3,390 | +15 | +0.4% | 144,900 |
| 2017/12/12 | 3,350 | 3,375 | 3,335 | 3,375 | +40 | +1.2% | 141,700 |
1751～
1800
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
