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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2017/02/15 | 3,675 | 3,685 | 3,635 | 3,645 | +5 | +0.1% | 123,000 |
| 2017/02/14 | 3,695 | 3,695 | 3,640 | 3,640 | -40 | -1.1% | 149,000 |
| 2017/02/13 | 3,695 | 3,700 | 3,675 | 3,680 | ±0 | ±0% | 142,400 |
| 2017/02/10 | 3,665 | 3,700 | 3,645 | 3,680 | +70 | +1.9% | 175,000 |
| 2017/02/09 | 3,635 | 3,650 | 3,600 | 3,610 | -45 | -1.2% | 184,200 |
| 2017/02/08 | 3,670 | 3,690 | 3,615 | 3,655 | -40 | -1.1% | 239,200 |
| 2017/02/07 | 3,675 | 3,730 | 3,675 | 3,695 | -10 | -0.3% | 158,800 |
| 2017/02/06 | 3,725 | 3,725 | 3,685 | 3,705 | +5 | +0.1% | 160,800 |
| 2017/02/03 | 3,715 | 3,735 | 3,690 | 3,700 | -15 | -0.4% | 131,800 |
| 2017/02/02 | 3,780 | 3,780 | 3,700 | 3,715 | -60 | -1.6% | 156,400 |
| 2017/02/01 | 3,755 | 3,780 | 3,725 | 3,775 | +10 | +0.3% | 132,000 |
| 2017/01/31 | 3,725 | 3,785 | 3,705 | 3,765 | -5 | -0.1% | 232,600 |
| 2017/01/30 | 3,755 | 3,775 | 3,725 | 3,770 | -5 | -0.1% | 130,200 |
| 2017/01/27 | 3,805 | 3,805 | 3,760 | 3,775 | +10 | +0.3% | 133,000 |
| 2017/01/26 | 3,755 | 3,785 | 3,740 | 3,765 | +15 | +0.4% | 172,400 |
| 2017/01/25 | 3,780 | 3,800 | 3,735 | 3,750 | +20 | +0.5% | 191,000 |
| 2017/01/24 | 3,725 | 3,735 | 3,690 | 3,730 | -30 | -0.8% | 145,400 |
| 2017/01/23 | 3,795 | 3,795 | 3,745 | 3,760 | -75 | -2% | 137,000 |
| 2017/01/20 | 3,795 | 3,855 | 3,785 | 3,835 | +20 | +0.5% | 148,000 |
| 2017/01/19 | 3,800 | 3,840 | 3,800 | 3,815 | +20 | +0.5% | 109,600 |
| 2017/01/18 | 3,825 | 3,830 | 3,775 | 3,795 | -15 | -0.4% | 132,600 |
| 2017/01/17 | 3,850 | 3,855 | 3,810 | 3,810 | -40 | -1% | 154,600 |
| 2017/01/16 | 3,860 | 3,890 | 3,845 | 3,850 | -45 | -1.2% | 87,600 |
| 2017/01/13 | 3,865 | 3,910 | 3,865 | 3,895 | +30 | +0.8% | 108,200 |
| 2017/01/12 | 3,915 | 3,925 | 3,850 | 3,865 | -70 | -1.8% | 151,000 |
| 2017/01/11 | 3,915 | 3,960 | 3,915 | 3,935 | -20 | -0.5% | 148,000 |
| 2017/01/10 | 3,980 | 3,995 | 3,935 | 3,955 | -25 | -0.6% | 231,600 |
| 2017/01/06 | 3,910 | 3,985 | 3,905 | 3,980 | +40 | +1% | 201,600 |
| 2017/01/05 | 3,920 | 3,940 | 3,905 | 3,940 | +30 | +0.8% | 151,200 |
| 2017/01/04 | 3,870 | 3,910 | 3,860 | 3,910 | +70 | +1.8% | 213,600 |
| 2016/12/30 | 3,850 | 3,865 | 3,830 | 3,840 | -10 | -0.3% | 108,600 |
| 2016/12/29 | 3,880 | 3,900 | 3,830 | 3,850 | -50 | -1.3% | 141,800 |
| 2016/12/28 | 3,855 | 3,900 | 3,845 | 3,900 | +45 | +1.2% | 109,400 |
| 2016/12/27 | 3,905 | 3,915 | 3,850 | 3,855 | -35 | -0.9% | 159,000 |
| 2016/12/26 | 3,845 | 3,900 | 3,835 | 3,890 | +15 | +0.4% | 113,000 |
| 2016/12/22 | 3,905 | 3,905 | 3,865 | 3,875 | -20 | -0.5% | 126,400 |
| 2016/12/21 | 3,925 | 3,925 | 3,885 | 3,895 | -15 | -0.4% | 133,600 |
| 2016/12/20 | 3,890 | 3,920 | 3,885 | 3,910 | +15 | +0.4% | 169,600 |
| 2016/12/19 | 3,900 | 3,915 | 3,875 | 3,895 | ±0 | ±0% | 132,400 |
| 2016/12/16 | 3,815 | 3,900 | 3,810 | 3,895 | +50 | +1.3% | 233,200 |
| 2016/12/15 | 3,820 | 3,855 | 3,820 | 3,845 | +25 | +0.7% | 192,800 |
| 2016/12/14 | 3,845 | 3,865 | 3,815 | 3,820 | -25 | -0.7% | 161,400 |
| 2016/12/13 | 3,840 | 3,850 | 3,815 | 3,845 | +5 | +0.1% | 158,200 |
| 2016/12/12 | 3,725 | 3,845 | 3,725 | 3,840 | +125 | +3.4% | 358,400 |
| 2016/12/09 | 3,625 | 3,720 | 3,625 | 3,715 | +70 | +1.9% | 351,600 |
| 2016/12/08 | 3,605 | 3,650 | 3,590 | 3,645 | +85 | +2.4% | 331,600 |
| 2016/12/07 | 3,550 | 3,585 | 3,540 | 3,560 | ±0 | ±0% | 192,400 |
2001～
2050
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
