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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,565 | 3,580 | 3,535 | 3,560 | -5 | -0.1% | 127,600 |
| 2017/04/26 | 3,570 | 3,570 | 3,545 | 3,565 | +20 | +0.6% | 196,000 |
| 2017/04/25 | 3,500 | 3,545 | 3,500 | 3,545 | +55 | +1.6% | 206,200 |
| 2017/04/24 | 3,455 | 3,500 | 3,445 | 3,490 | +65 | +1.9% | 186,400 |
| 2017/04/21 | 3,415 | 3,435 | 3,405 | 3,425 | +25 | +0.7% | 131,400 |
| 2017/04/20 | 3,430 | 3,430 | 3,395 | 3,400 | -30 | -0.9% | 149,400 |
| 2017/04/19 | 3,420 | 3,445 | 3,410 | 3,430 | -15 | -0.4% | 166,200 |
| 2017/04/18 | 3,460 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 113,400 |
| 2017/04/17 | 3,385 | 3,445 | 3,385 | 3,440 | +45 | +1.3% | 129,600 |
| 2017/04/14 | 3,400 | 3,415 | 3,375 | 3,395 | -20 | -0.6% | 118,600 |
| 2017/04/13 | 3,425 | 3,445 | 3,405 | 3,415 | -30 | -0.9% | 155,200 |
| 2017/04/12 | 3,405 | 3,450 | 3,390 | 3,445 | +30 | +0.9% | 164,200 |
| 2017/04/11 | 3,400 | 3,420 | 3,390 | 3,415 | ±0 | ±0% | 154,800 |
| 2017/04/10 | 3,450 | 3,460 | 3,400 | 3,415 | -20 | -0.6% | 169,800 |
| 2017/04/07 | 3,420 | 3,455 | 3,405 | 3,435 | +25 | +0.7% | 191,600 |
| 2017/04/06 | 3,470 | 3,480 | 3,400 | 3,410 | -50 | -1.4% | 171,600 |
| 2017/04/05 | 3,455 | 3,485 | 3,445 | 3,460 | +5 | +0.1% | 148,600 |
| 2017/04/04 | 3,470 | 3,485 | 3,430 | 3,455 | -5 | -0.1% | 195,200 |
| 2017/04/03 | 3,450 | 3,465 | 3,410 | 3,460 | +55 | +1.6% | 233,600 |
| 2017/03/31 | 3,465 | 3,485 | 3,405 | 3,405 | -45 | -1.3% | 266,600 |
| 2017/03/30 | 3,520 | 3,540 | 3,450 | 3,450 | -85 | -2.4% | 187,200 |
| 2017/03/29 | 3,530 | 3,540 | 3,515 | 3,535 | -5 | -0.1% | 149,800 |
| 2017/03/28 | 3,550 | 3,550 | 3,520 | 3,540 | +20 | +0.6% | 380,200 |
| 2017/03/27 | 3,550 | 3,565 | 3,505 | 3,520 | -30 | -0.8% | 194,800 |
| 2017/03/24 | 3,505 | 3,550 | 3,500 | 3,550 | +40 | +1.1% | 162,000 |
| 2017/03/23 | 3,500 | 3,520 | 3,480 | 3,510 | +10 | +0.3% | 168,600 |
| 2017/03/22 | 3,525 | 3,525 | 3,500 | 3,500 | -50 | -1.4% | 292,200 |
| 2017/03/21 | 3,550 | 3,570 | 3,530 | 3,550 | -5 | -0.1% | 197,400 |
| 2017/03/17 | 3,570 | 3,575 | 3,550 | 3,555 | -25 | -0.7% | 179,400 |
| 2017/03/16 | 3,570 | 3,580 | 3,555 | 3,580 | +10 | +0.3% | 171,200 |
| 2017/03/15 | 3,565 | 3,580 | 3,550 | 3,570 | -5 | -0.1% | 102,800 |
| 2017/03/14 | 3,615 | 3,615 | 3,565 | 3,575 | -35 | -1% | 140,800 |
| 2017/03/13 | 3,570 | 3,615 | 3,565 | 3,610 | +45 | +1.3% | 187,600 |
| 2017/03/10 | 3,530 | 3,570 | 3,530 | 3,565 | +25 | +0.7% | 318,000 |
| 2017/03/09 | 3,570 | 3,570 | 3,535 | 3,540 | ±0 | ±0% | 152,400 |
| 2017/03/08 | 3,565 | 3,575 | 3,525 | 3,540 | -35 | -1% | 241,000 |
| 2017/03/07 | 3,535 | 3,580 | 3,535 | 3,575 | +30 | +0.8% | 176,600 |
| 2017/03/06 | 3,565 | 3,570 | 3,535 | 3,545 | -15 | -0.4% | 171,600 |
| 2017/03/03 | 3,585 | 3,610 | 3,550 | 3,560 | -40 | -1.1% | 191,800 |
| 2017/03/02 | 3,615 | 3,620 | 3,575 | 3,600 | +20 | +0.6% | 195,200 |
| 2017/03/01 | 3,560 | 3,590 | 3,555 | 3,580 | +30 | +0.8% | 213,000 |
| 2017/02/28 | 3,560 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 217,800 |
| 2017/02/27 | 3,550 | 3,570 | 3,530 | 3,550 | -10 | -0.3% | 177,200 |
| 2017/02/24 | 3,550 | 3,575 | 3,550 | 3,560 | ±0 | ±0% | 163,200 |
| 2017/02/23 | 3,565 | 3,575 | 3,545 | 3,560 | ±0 | ±0% | 164,800 |
| 2017/02/22 | 3,600 | 3,600 | 3,550 | 3,560 | -30 | -0.8% | 157,800 |
| 2017/02/21 | 3,585 | 3,595 | 3,550 | 3,590 | +5 | +0.1% | 217,200 |
| 2017/02/20 | 3,595 | 3,605 | 3,575 | 3,585 | -10 | -0.3% | 96,400 |
| 2017/02/17 | 3,575 | 3,605 | 3,570 | 3,595 | -5 | -0.1% | 155,600 |
| 2017/02/16 | 3,630 | 3,650 | 3,590 | 3,600 | -45 | -1.2% | 169,000 |
1851～
1900
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
