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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 3,735 | 3,825 | 3,730 | 3,825 | +165 | +4.5% | 182,000 |
| 2015/09/08 | 3,780 | 3,785 | 3,650 | 3,660 | -120 | -3.2% | 168,400 |
| 2015/09/07 | 3,755 | 3,805 | 3,705 | 3,780 | +20 | +0.5% | 161,800 |
| 2015/09/04 | 3,805 | 3,810 | 3,715 | 3,760 | -40 | -1.1% | 211,200 |
| 2015/09/03 | 3,855 | 3,905 | 3,785 | 3,800 | -40 | -1% | 184,200 |
| 2015/09/02 | 3,735 | 3,915 | 3,720 | 3,840 | +50 | +1.3% | 298,600 |
| 2015/09/01 | 3,930 | 3,990 | 3,785 | 3,790 | -120 | -3.1% | 368,000 |
| 2015/08/31 | 3,895 | 3,915 | 3,825 | 3,910 | +10 | +0.3% | 206,400 |
| 2015/08/28 | 3,895 | 3,905 | 3,800 | 3,900 | +85 | +2.2% | 233,600 |
| 2015/08/27 | 3,820 | 3,895 | 3,790 | 3,815 | +60 | +1.6% | 224,800 |
| 2015/08/26 | 3,665 | 3,780 | 3,660 | 3,755 | +105 | +2.9% | 257,800 |
| 2015/08/25 | 3,635 | 3,825 | 3,605 | 3,650 | -155 | -4.1% | 394,600 |
| 2015/08/24 | 3,880 | 3,970 | 3,800 | 3,805 | -210 | -5.2% | 366,200 |
| 2015/08/21 | 4,080 | 4,105 | 4,015 | 4,015 | -135 | -3.3% | 280,400 |
| 2015/08/20 | 4,110 | 4,240 | 4,095 | 4,150 | -35 | -0.8% | 306,000 |
| 2015/08/19 | 4,230 | 4,255 | 4,185 | 4,185 | -60 | -1.4% | 179,200 |
| 2015/08/18 | 4,325 | 4,335 | 4,235 | 4,245 | -65 | -1.5% | 181,800 |
| 2015/08/17 | 4,275 | 4,325 | 4,265 | 4,310 | +25 | +0.6% | 148,400 |
| 2015/08/14 | 4,260 | 4,320 | 4,255 | 4,285 | ±0 | ±0% | 139,800 |
| 2015/08/13 | 4,250 | 4,285 | 4,200 | 4,285 | +25 | +0.6% | 207,000 |
| 2015/08/12 | 4,260 | 4,315 | 4,225 | 4,260 | -40 | -0.9% | 197,000 |
| 2015/08/11 | 4,340 | 4,360 | 4,255 | 4,300 | -10 | -0.2% | 232,800 |
| 2015/08/10 | 4,125 | 4,320 | 4,125 | 4,310 | +190 | +4.6% | 230,400 |
| 2015/08/07 | 4,125 | 4,135 | 4,055 | 4,120 | -40 | -1% | 170,000 |
| 2015/08/06 | 4,200 | 4,265 | 4,160 | 4,160 | +5 | +0.1% | 219,000 |
| 2015/08/05 | 4,150 | 4,195 | 4,125 | 4,155 | +10 | +0.2% | 182,400 |
| 2015/08/04 | 4,085 | 4,150 | 4,070 | 4,145 | +45 | +1.1% | 223,400 |
| 2015/08/03 | 4,040 | 4,100 | 4,040 | 4,100 | +45 | +1.1% | 176,200 |
| 2015/07/31 | 4,000 | 4,055 | 3,980 | 4,055 | +50 | +1.2% | 176,400 |
| 2015/07/30 | 4,060 | 4,100 | 4,000 | 4,005 | -60 | -1.5% | 210,600 |
| 2015/07/29 | 4,020 | 4,075 | 3,985 | 4,065 | +40 | +1% | 174,600 |
| 2015/07/28 | 3,990 | 4,060 | 3,980 | 4,025 | +5 | +0.1% | 228,000 |
| 2015/07/27 | 4,055 | 4,100 | 4,005 | 4,020 | -35 | -0.9% | 203,400 |
| 2015/07/24 | 4,010 | 4,065 | 4,010 | 4,055 | +55 | +1.4% | 238,200 |
| 2015/07/23 | 3,935 | 4,025 | 3,930 | 4,000 | +70 | +1.8% | 307,200 |
| 2015/07/22 | 3,880 | 3,935 | 3,880 | 3,930 | +25 | +0.6% | 181,400 |
| 2015/07/21 | 3,860 | 3,920 | 3,860 | 3,905 | +50 | +1.3% | 189,800 |
| 2015/07/17 | 3,835 | 3,890 | 3,830 | 3,855 | +40 | +1% | 232,600 |
| 2015/07/16 | 3,800 | 3,835 | 3,790 | 3,815 | +20 | +0.5% | 256,400 |
| 2015/07/15 | 3,750 | 3,795 | 3,745 | 3,795 | +70 | +1.9% | 269,800 |
| 2015/07/14 | 3,710 | 3,735 | 3,690 | 3,725 | +65 | +1.8% | 267,200 |
| 2015/07/13 | 3,615 | 3,675 | 3,600 | 3,660 | +95 | +2.7% | 220,600 |
| 2015/07/10 | 3,595 | 3,600 | 3,540 | 3,565 | -5 | -0.1% | 182,600 |
| 2015/07/09 | 3,600 | 3,600 | 3,535 | 3,570 | -65 | -1.8% | 231,600 |
| 2015/07/08 | 3,670 | 3,690 | 3,635 | 3,635 | -65 | -1.8% | 279,200 |
| 2015/07/07 | 3,620 | 3,710 | 3,615 | 3,700 | +115 | +3.2% | 275,000 |
| 2015/07/06 | 3,565 | 3,605 | 3,560 | 3,585 | -35 | -1% | 140,200 |
| 2015/07/03 | 3,620 | 3,640 | 3,610 | 3,620 | +15 | +0.4% | 135,800 |
| 2015/07/02 | 3,590 | 3,630 | 3,585 | 3,605 | +35 | +1% | 159,600 |
| 2015/07/01 | 3,570 | 3,585 | 3,555 | 3,570 | +5 | +0.1% | 107,000 |
2351～
2400
件表示中 / 6942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 | 348,300円 | +3.2% | +13.9% | 1.15% | 13.39倍 | 1.14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 | 224,400円 | +13.8% | +38.5% | 4.46% | 16.97倍 | 0.79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 | 149,300円 | +8.0% | +9.9% | 1.21% | 19.06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 |
| 名 鉄 | 176,800円 | +15.6% | +30.5% | 2.12% | 9.91倍 | 0.77倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
