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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 3,585 | 3,585 | 3,540 | 3,560 | +20 | +0.6% | 183,600 |
| 2016/12/05 | 3,565 | 3,595 | 3,525 | 3,540 | -40 | -1.1% | 144,600 |
| 2016/12/02 | 3,600 | 3,605 | 3,570 | 3,580 | -30 | -0.8% | 249,800 |
| 2016/12/01 | 3,650 | 3,670 | 3,595 | 3,610 | -30 | -0.8% | 171,800 |
| 2016/11/30 | 3,620 | 3,640 | 3,610 | 3,640 | +5 | +0.1% | 225,600 |
| 2016/11/29 | 3,610 | 3,635 | 3,605 | 3,635 | +5 | +0.1% | 150,800 |
| 2016/11/28 | 3,620 | 3,640 | 3,605 | 3,630 | +5 | +0.1% | 134,600 |
| 2016/11/25 | 3,600 | 3,630 | 3,590 | 3,625 | +25 | +0.7% | 212,800 |
| 2016/11/24 | 3,615 | 3,620 | 3,585 | 3,600 | +5 | +0.1% | 100,400 |
| 2016/11/22 | 3,600 | 3,620 | 3,585 | 3,595 | -5 | -0.1% | 152,400 |
| 2016/11/21 | 3,600 | 3,620 | 3,585 | 3,600 | -15 | -0.4% | 137,000 |
| 2016/11/18 | 3,585 | 3,625 | 3,580 | 3,615 | +65 | +1.8% | 249,200 |
| 2016/11/17 | 3,500 | 3,565 | 3,485 | 3,550 | +60 | +1.7% | 241,800 |
| 2016/11/16 | 3,460 | 3,495 | 3,445 | 3,490 | +80 | +2.3% | 205,600 |
| 2016/11/15 | 3,430 | 3,430 | 3,380 | 3,410 | -20 | -0.6% | 227,800 |
| 2016/11/14 | 3,460 | 3,465 | 3,430 | 3,430 | +20 | +0.6% | 140,600 |
| 2016/11/11 | 3,465 | 3,475 | 3,400 | 3,410 | -20 | -0.6% | 180,200 |
| 2016/11/10 | 3,485 | 3,485 | 3,395 | 3,430 | +115 | +3.5% | 228,800 |
| 2016/11/09 | 3,440 | 3,465 | 3,300 | 3,315 | -85 | -2.5% | 239,800 |
| 2016/11/08 | 3,410 | 3,420 | 3,390 | 3,400 | -5 | -0.1% | 114,200 |
| 2016/11/07 | 3,420 | 3,445 | 3,385 | 3,405 | +10 | +0.3% | 175,600 |
| 2016/11/04 | 3,450 | 3,450 | 3,370 | 3,395 | -65 | -1.9% | 231,800 |
| 2016/11/02 | 3,485 | 3,495 | 3,455 | 3,460 | -80 | -2.3% | 219,000 |
| 2016/11/01 | 3,540 | 3,555 | 3,515 | 3,540 | -5 | -0.1% | 132,600 |
| 2016/10/31 | 3,515 | 3,560 | 3,505 | 3,545 | +5 | +0.1% | 234,400 |
| 2016/10/28 | 3,565 | 3,575 | 3,520 | 3,540 | +5 | +0.1% | 231,800 |
| 2016/10/27 | 3,510 | 3,550 | 3,510 | 3,535 | +30 | +0.9% | 134,200 |
| 2016/10/26 | 3,510 | 3,520 | 3,490 | 3,505 | -5 | -0.1% | 155,400 |
| 2016/10/25 | 3,500 | 3,530 | 3,500 | 3,510 | +10 | +0.3% | 158,800 |
| 2016/10/24 | 3,490 | 3,510 | 3,480 | 3,500 | +10 | +0.3% | 135,000 |
| 2016/10/21 | 3,530 | 3,530 | 3,480 | 3,490 | -20 | -0.6% | 119,800 |
| 2016/10/20 | 3,505 | 3,530 | 3,490 | 3,510 | +15 | +0.4% | 165,400 |
| 2016/10/19 | 3,495 | 3,510 | 3,475 | 3,495 | +5 | +0.1% | 150,800 |
| 2016/10/18 | 3,490 | 3,500 | 3,470 | 3,490 | -15 | -0.4% | 200,200 |
| 2016/10/17 | 3,450 | 3,510 | 3,445 | 3,505 | +30 | +0.9% | 230,600 |
| 2016/10/14 | 3,450 | 3,490 | 3,450 | 3,475 | +25 | +0.7% | 131,800 |
| 2016/10/13 | 3,515 | 3,520 | 3,435 | 3,450 | -45 | -1.3% | 218,600 |
| 2016/10/12 | 3,465 | 3,520 | 3,455 | 3,495 | +10 | +0.3% | 240,400 |
| 2016/10/11 | 3,465 | 3,495 | 3,445 | 3,485 | +15 | +0.4% | 149,400 |
| 2016/10/07 | 3,505 | 3,505 | 3,460 | 3,470 | -30 | -0.9% | 123,800 |
| 2016/10/06 | 3,525 | 3,525 | 3,490 | 3,500 | -5 | -0.1% | 133,200 |
| 2016/10/05 | 3,540 | 3,540 | 3,490 | 3,505 | -20 | -0.6% | 170,000 |
| 2016/10/04 | 3,590 | 3,590 | 3,510 | 3,525 | -75 | -2.1% | 245,200 |
| 2016/10/03 | 3,580 | 3,610 | 3,535 | 3,600 | +75 | +2.1% | 290,400 |
| 2016/09/30 | 3,575 | 3,580 | 3,455 | 3,525 | -70 | -1.9% | 468,400 |
| 2016/09/29 | 3,580 | 3,610 | 3,565 | 3,595 | ±0 | ±0% | 161,800 |
| 2016/09/28 | 3,640 | 3,650 | 3,585 | 3,595 | -115 | -3.1% | 309,000 |
| 2016/09/27 | 3,625 | 3,710 | 3,615 | 3,710 | +70 | +1.9% | 470,400 |
| 2016/09/26 | 3,675 | 3,690 | 3,630 | 3,640 | -80 | -2.2% | 203,400 |
| 2016/09/23 | 3,685 | 3,725 | 3,660 | 3,720 | +60 | +1.6% | 229,000 |
2051～
2100
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
