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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 3,525 | 3,540 | 3,515 | 3,530 | +20 | +0.6% | 78,600 |
| 2017/07/13 | 3,525 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 91,200 |
| 2017/07/12 | 3,550 | 3,555 | 3,500 | 3,505 | -35 | -1% | 111,400 |
| 2017/07/11 | 3,500 | 3,560 | 3,500 | 3,540 | +30 | +0.9% | 142,400 |
| 2017/07/10 | 3,525 | 3,530 | 3,495 | 3,510 | +5 | +0.1% | 133,600 |
| 2017/07/07 | 3,525 | 3,530 | 3,500 | 3,505 | -35 | -1% | 121,000 |
| 2017/07/06 | 3,540 | 3,555 | 3,525 | 3,540 | -10 | -0.3% | 153,800 |
| 2017/07/05 | 3,550 | 3,555 | 3,510 | 3,550 | -10 | -0.3% | 173,000 |
| 2017/07/04 | 3,580 | 3,590 | 3,550 | 3,560 | -5 | -0.1% | 110,800 |
| 2017/07/03 | 3,575 | 3,575 | 3,550 | 3,565 | -5 | -0.1% | 111,800 |
| 2017/06/30 | 3,560 | 3,570 | 3,545 | 3,570 | -5 | -0.1% | 146,400 |
| 2017/06/29 | 3,590 | 3,590 | 3,565 | 3,575 | +5 | +0.1% | 111,800 |
| 2017/06/28 | 3,575 | 3,610 | 3,570 | 3,570 | -10 | -0.3% | 138,000 |
| 2017/06/27 | 3,575 | 3,595 | 3,575 | 3,580 | ±0 | ±0% | 95,000 |
| 2017/06/26 | 3,615 | 3,625 | 3,580 | 3,580 | -25 | -0.7% | 95,000 |
| 2017/06/23 | 3,585 | 3,610 | 3,580 | 3,605 | +25 | +0.7% | 111,600 |
| 2017/06/22 | 3,580 | 3,595 | 3,575 | 3,580 | ±0 | ±0% | 137,800 |
| 2017/06/21 | 3,580 | 3,605 | 3,560 | 3,580 | ±0 | ±0% | 163,400 |
| 2017/06/20 | 3,605 | 3,620 | 3,575 | 3,580 | -30 | -0.8% | 289,800 |
| 2017/06/19 | 3,595 | 3,635 | 3,595 | 3,610 | +15 | +0.4% | 116,200 |
| 2017/06/16 | 3,600 | 3,610 | 3,575 | 3,595 | +10 | +0.3% | 206,200 |
| 2017/06/15 | 3,560 | 3,600 | 3,545 | 3,585 | +5 | +0.1% | 170,600 |
| 2017/06/14 | 3,585 | 3,600 | 3,575 | 3,580 | +10 | +0.3% | 122,000 |
| 2017/06/13 | 3,535 | 3,590 | 3,535 | 3,570 | +20 | +0.6% | 123,600 |
| 2017/06/12 | 3,560 | 3,580 | 3,550 | 3,550 | -20 | -0.6% | 154,600 |
| 2017/06/09 | 3,610 | 3,625 | 3,570 | 3,570 | -75 | -2.1% | 258,600 |
| 2017/06/08 | 3,705 | 3,705 | 3,645 | 3,645 | -35 | -1% | 127,400 |
| 2017/06/07 | 3,705 | 3,715 | 3,670 | 3,680 | -25 | -0.7% | 154,000 |
| 2017/06/06 | 3,795 | 3,795 | 3,695 | 3,705 | -120 | -3.1% | 192,400 |
| 2017/06/05 | 3,760 | 3,835 | 3,755 | 3,825 | +40 | +1.1% | 154,600 |
| 2017/06/02 | 3,745 | 3,790 | 3,735 | 3,785 | +55 | +1.5% | 290,200 |
| 2017/06/01 | 3,665 | 3,740 | 3,660 | 3,730 | +70 | +1.9% | 239,400 |
| 2017/05/31 | 3,620 | 3,665 | 3,620 | 3,660 | +40 | +1.1% | 459,000 |
| 2017/05/30 | 3,610 | 3,625 | 3,600 | 3,620 | -15 | -0.4% | 118,400 |
| 2017/05/29 | 3,625 | 3,640 | 3,610 | 3,635 | +15 | +0.4% | 89,400 |
| 2017/05/26 | 3,640 | 3,640 | 3,615 | 3,620 | -20 | -0.5% | 120,200 |
| 2017/05/25 | 3,610 | 3,645 | 3,605 | 3,640 | +25 | +0.7% | 120,000 |
| 2017/05/24 | 3,625 | 3,635 | 3,595 | 3,615 | +5 | +0.1% | 136,800 |
| 2017/05/23 | 3,600 | 3,625 | 3,600 | 3,610 | +15 | +0.4% | 121,200 |
| 2017/05/22 | 3,585 | 3,605 | 3,580 | 3,595 | +5 | +0.1% | 113,000 |
| 2017/05/19 | 3,620 | 3,620 | 3,570 | 3,590 | -15 | -0.4% | 203,000 |
| 2017/05/18 | 3,585 | 3,610 | 3,580 | 3,605 | -10 | -0.3% | 146,200 |
| 2017/05/17 | 3,595 | 3,625 | 3,585 | 3,615 | -5 | -0.1% | 132,800 |
| 2017/05/16 | 3,625 | 3,665 | 3,585 | 3,620 | -25 | -0.7% | 283,800 |
| 2017/05/15 | 3,640 | 3,660 | 3,625 | 3,645 | ±0 | ±0% | 193,600 |
| 2017/05/12 | 3,600 | 3,645 | 3,600 | 3,645 | +25 | +0.7% | 130,000 |
| 2017/05/11 | 3,630 | 3,645 | 3,615 | 3,620 | ±0 | ±0% | 150,600 |
| 2017/05/10 | 3,630 | 3,640 | 3,605 | 3,620 | -15 | -0.4% | 170,000 |
| 2017/05/09 | 3,630 | 3,665 | 3,630 | 3,635 | -5 | -0.1% | 192,000 |
| 2017/05/08 | 3,575 | 3,650 | 3,560 | 3,640 | +105 | +3% | 386,000 |
1901～
1950
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
