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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 3,530 | 3,670 | 3,510 | 3,660 | +120 | +3.4% | 259,400 |
| 2016/09/20 | 3,435 | 3,545 | 3,430 | 3,540 | +80 | +2.3% | 332,800 |
| 2016/09/16 | 3,415 | 3,470 | 3,410 | 3,460 | +60 | +1.8% | 205,600 |
| 2016/09/15 | 3,400 | 3,405 | 3,375 | 3,400 | -30 | -0.9% | 107,800 |
| 2016/09/14 | 3,360 | 3,435 | 3,360 | 3,430 | +50 | +1.5% | 136,800 |
| 2016/09/13 | 3,375 | 3,405 | 3,365 | 3,380 | -10 | -0.3% | 144,000 |
| 2016/09/12 | 3,400 | 3,400 | 3,360 | 3,390 | -40 | -1.2% | 138,600 |
| 2016/09/09 | 3,430 | 3,455 | 3,405 | 3,430 | -30 | -0.9% | 199,400 |
| 2016/09/08 | 3,485 | 3,485 | 3,440 | 3,460 | -50 | -1.4% | 190,800 |
| 2016/09/07 | 3,465 | 3,520 | 3,465 | 3,510 | +30 | +0.9% | 107,200 |
| 2016/09/06 | 3,450 | 3,500 | 3,450 | 3,480 | +35 | +1% | 114,600 |
| 2016/09/05 | 3,445 | 3,460 | 3,420 | 3,445 | +15 | +0.4% | 98,400 |
| 2016/09/02 | 3,370 | 3,430 | 3,370 | 3,430 | +10 | +0.3% | 102,200 |
| 2016/09/01 | 3,375 | 3,425 | 3,345 | 3,420 | +65 | +1.9% | 110,800 |
| 2016/08/31 | 3,360 | 3,370 | 3,310 | 3,355 | +10 | +0.3% | 173,000 |
| 2016/08/30 | 3,375 | 3,375 | 3,345 | 3,345 | -25 | -0.7% | 81,200 |
| 2016/08/29 | 3,415 | 3,430 | 3,360 | 3,370 | +5 | +0.1% | 93,600 |
| 2016/08/26 | 3,385 | 3,400 | 3,365 | 3,365 | -45 | -1.3% | 120,200 |
| 2016/08/25 | 3,415 | 3,450 | 3,395 | 3,410 | -30 | -0.9% | 128,600 |
| 2016/08/24 | 3,390 | 3,450 | 3,390 | 3,440 | +60 | +1.8% | 96,600 |
| 2016/08/23 | 3,350 | 3,405 | 3,350 | 3,380 | -10 | -0.3% | 133,200 |
| 2016/08/22 | 3,375 | 3,420 | 3,350 | 3,390 | +15 | +0.4% | 105,600 |
| 2016/08/19 | 3,390 | 3,390 | 3,345 | 3,375 | -35 | -1% | 145,000 |
| 2016/08/18 | 3,445 | 3,445 | 3,400 | 3,410 | -45 | -1.3% | 138,800 |
| 2016/08/17 | 3,475 | 3,490 | 3,425 | 3,455 | -10 | -0.3% | 156,200 |
| 2016/08/16 | 3,540 | 3,540 | 3,465 | 3,465 | -75 | -2.1% | 167,800 |
| 2016/08/15 | 3,555 | 3,560 | 3,520 | 3,540 | -30 | -0.8% | 80,000 |
| 2016/08/12 | 3,605 | 3,610 | 3,560 | 3,570 | -5 | -0.1% | 113,400 |
| 2016/08/10 | 3,575 | 3,600 | 3,505 | 3,575 | -45 | -1.2% | 170,600 |
| 2016/08/09 | 3,605 | 3,665 | 3,605 | 3,620 | -15 | -0.4% | 180,200 |
| 2016/08/08 | 3,555 | 3,635 | 3,505 | 3,635 | +150 | +4.3% | 154,600 |
| 2016/08/05 | 3,510 | 3,525 | 3,460 | 3,485 | -10 | -0.3% | 183,800 |
| 2016/08/04 | 3,525 | 3,545 | 3,460 | 3,495 | -30 | -0.9% | 165,400 |
| 2016/08/03 | 3,570 | 3,570 | 3,515 | 3,525 | -75 | -2.1% | 124,200 |
| 2016/08/02 | 3,595 | 3,635 | 3,595 | 3,600 | -50 | -1.4% | 99,400 |
| 2016/08/01 | 3,610 | 3,650 | 3,580 | 3,650 | -45 | -1.2% | 116,200 |
| 2016/07/29 | 3,645 | 3,705 | 3,600 | 3,695 | +65 | +1.8% | 197,200 |
| 2016/07/28 | 3,685 | 3,685 | 3,610 | 3,630 | -60 | -1.6% | 136,600 |
| 2016/07/27 | 3,740 | 3,740 | 3,675 | 3,690 | ±0 | ±0% | 137,600 |
| 2016/07/26 | 3,700 | 3,720 | 3,670 | 3,690 | -10 | -0.3% | 81,400 |
| 2016/07/25 | 3,680 | 3,735 | 3,680 | 3,700 | +20 | +0.5% | 109,600 |
| 2016/07/22 | 3,680 | 3,710 | 3,660 | 3,680 | -35 | -0.9% | 113,000 |
| 2016/07/21 | 3,775 | 3,775 | 3,695 | 3,715 | -35 | -0.9% | 95,000 |
| 2016/07/20 | 3,715 | 3,750 | 3,710 | 3,750 | +30 | +0.8% | 123,600 |
| 2016/07/19 | 3,650 | 3,730 | 3,630 | 3,720 | +70 | +1.9% | 201,600 |
| 2016/07/15 | 3,685 | 3,690 | 3,640 | 3,650 | -35 | -0.9% | 177,800 |
| 2016/07/14 | 3,650 | 3,695 | 3,635 | 3,685 | +35 | +1% | 138,400 |
| 2016/07/13 | 3,715 | 3,725 | 3,635 | 3,650 | -35 | -0.9% | 171,400 |
| 2016/07/12 | 3,680 | 3,720 | 3,665 | 3,685 | +35 | +1% | 169,000 |
| 2016/07/11 | 3,620 | 3,680 | 3,620 | 3,650 | +95 | +2.7% | 184,000 |
2101～
2150
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
