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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 3,305 | 3,335 | 3,255 | 3,275 | -115 | -3.4% | 289,300 |
| 2017/09/26 | 3,370 | 3,410 | 3,370 | 3,390 | +15 | +0.4% | 486,200 |
| 2017/09/25 | 3,375 | 3,375 | 3,350 | 3,375 | +20 | +0.6% | 198,000 |
| 2017/09/22 | 3,350 | 3,365 | 3,345 | 3,355 | ±0 | ±0% | 118,200 |
| 2017/09/21 | 3,345 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 131,000 |
| 2017/09/20 | 3,360 | 3,360 | 3,330 | 3,345 | -25 | -0.7% | 203,200 |
| 2017/09/19 | 3,330 | 3,375 | 3,320 | 3,370 | +60 | +1.8% | 194,200 |
| 2017/09/15 | 3,360 | 3,365 | 3,310 | 3,310 | -55 | -1.6% | 356,800 |
| 2017/09/14 | 3,370 | 3,370 | 3,345 | 3,365 | +10 | +0.3% | 155,400 |
| 2017/09/13 | 3,355 | 3,375 | 3,345 | 3,355 | +20 | +0.6% | 123,600 |
| 2017/09/12 | 3,345 | 3,350 | 3,330 | 3,335 | +25 | +0.8% | 172,200 |
| 2017/09/11 | 3,320 | 3,335 | 3,310 | 3,310 | +5 | +0.2% | 123,200 |
| 2017/09/08 | 3,290 | 3,315 | 3,285 | 3,305 | -5 | -0.2% | 186,000 |
| 2017/09/07 | 3,285 | 3,320 | 3,285 | 3,310 | +25 | +0.8% | 127,000 |
| 2017/09/06 | 3,265 | 3,300 | 3,265 | 3,285 | +25 | +0.8% | 142,400 |
| 2017/09/05 | 3,295 | 3,295 | 3,260 | 3,260 | -20 | -0.6% | 147,800 |
| 2017/09/04 | 3,325 | 3,325 | 3,280 | 3,280 | -45 | -1.4% | 140,400 |
| 2017/09/01 | 3,330 | 3,340 | 3,310 | 3,325 | +10 | +0.3% | 109,600 |
| 2017/08/31 | 3,320 | 3,330 | 3,315 | 3,315 | -10 | -0.3% | 142,600 |
| 2017/08/30 | 3,335 | 3,345 | 3,310 | 3,325 | +15 | +0.5% | 218,400 |
| 2017/08/29 | 3,295 | 3,315 | 3,290 | 3,310 | ±0 | ±0% | 141,800 |
| 2017/08/28 | 3,305 | 3,315 | 3,290 | 3,310 | ±0 | ±0% | 122,800 |
| 2017/08/25 | 3,305 | 3,320 | 3,300 | 3,310 | +5 | +0.2% | 187,000 |
| 2017/08/24 | 3,335 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 140,800 |
| 2017/08/23 | 3,355 | 3,360 | 3,325 | 3,335 | +5 | +0.2% | 124,400 |
| 2017/08/22 | 3,340 | 3,345 | 3,320 | 3,330 | -20 | -0.6% | 153,600 |
| 2017/08/21 | 3,380 | 3,385 | 3,350 | 3,350 | -10 | -0.3% | 99,400 |
| 2017/08/18 | 3,365 | 3,365 | 3,335 | 3,360 | -20 | -0.6% | 178,400 |
| 2017/08/17 | 3,390 | 3,405 | 3,375 | 3,380 | -10 | -0.3% | 129,400 |
| 2017/08/16 | 3,385 | 3,410 | 3,380 | 3,390 | ±0 | ±0% | 137,000 |
| 2017/08/15 | 3,380 | 3,400 | 3,360 | 3,390 | +20 | +0.6% | 174,600 |
| 2017/08/14 | 3,425 | 3,425 | 3,370 | 3,370 | -85 | -2.5% | 363,800 |
| 2017/08/10 | 3,470 | 3,480 | 3,450 | 3,455 | -5 | -0.1% | 178,200 |
| 2017/08/09 | 3,500 | 3,520 | 3,450 | 3,460 | -65 | -1.8% | 314,800 |
| 2017/08/08 | 3,595 | 3,605 | 3,510 | 3,525 | -105 | -2.9% | 289,200 |
| 2017/08/07 | 3,630 | 3,655 | 3,620 | 3,630 | -5 | -0.1% | 106,200 |
| 2017/08/04 | 3,630 | 3,640 | 3,615 | 3,635 | -10 | -0.3% | 95,600 |
| 2017/08/03 | 3,605 | 3,650 | 3,605 | 3,645 | +20 | +0.6% | 130,800 |
| 2017/08/02 | 3,650 | 3,650 | 3,620 | 3,625 | -25 | -0.7% | 87,200 |
| 2017/08/01 | 3,570 | 3,650 | 3,565 | 3,650 | +80 | +2.2% | 212,400 |
| 2017/07/31 | 3,555 | 3,590 | 3,545 | 3,570 | ±0 | ±0% | 112,000 |
| 2017/07/28 | 3,550 | 3,570 | 3,540 | 3,570 | +5 | +0.1% | 120,200 |
| 2017/07/27 | 3,515 | 3,595 | 3,515 | 3,565 | +55 | +1.6% | 237,800 |
| 2017/07/26 | 3,500 | 3,510 | 3,490 | 3,510 | +15 | +0.4% | 106,400 |
| 2017/07/25 | 3,505 | 3,510 | 3,495 | 3,495 | -15 | -0.4% | 124,000 |
| 2017/07/24 | 3,520 | 3,525 | 3,500 | 3,510 | -30 | -0.8% | 122,800 |
| 2017/07/21 | 3,540 | 3,560 | 3,525 | 3,540 | -25 | -0.7% | 104,000 |
| 2017/07/20 | 3,510 | 3,575 | 3,510 | 3,565 | +35 | +1% | 152,000 |
| 2017/07/19 | 3,520 | 3,535 | 3,515 | 3,530 | +10 | +0.3% | 72,000 |
| 2017/07/18 | 3,515 | 3,525 | 3,500 | 3,520 | -10 | -0.3% | 103,400 |
1851～
1900
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
