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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 3,520 | 3,590 | 3,520 | 3,565 | +20 | +0.6% | 221,000 |
| 2015/06/29 | 3,520 | 3,570 | 3,515 | 3,545 | -50 | -1.4% | 178,200 |
| 2015/06/26 | 3,605 | 3,605 | 3,550 | 3,595 | -15 | -0.4% | 124,800 |
| 2015/06/25 | 3,625 | 3,635 | 3,595 | 3,610 | -20 | -0.6% | 164,800 |
| 2015/06/24 | 3,635 | 3,665 | 3,630 | 3,630 | +5 | +0.1% | 248,400 |
| 2015/06/23 | 3,620 | 3,635 | 3,605 | 3,625 | +35 | +1% | 209,800 |
| 2015/06/22 | 3,560 | 3,600 | 3,545 | 3,590 | +40 | +1.1% | 161,000 |
| 2015/06/19 | 3,565 | 3,595 | 3,535 | 3,550 | +25 | +0.7% | 300,000 |
| 2015/06/18 | 3,540 | 3,550 | 3,510 | 3,525 | -40 | -1.1% | 142,600 |
| 2015/06/17 | 3,585 | 3,610 | 3,555 | 3,565 | ±0 | ±0% | 155,600 |
| 2015/06/16 | 3,540 | 3,595 | 3,540 | 3,565 | -5 | -0.1% | 145,200 |
| 2015/06/15 | 3,575 | 3,585 | 3,560 | 3,570 | -20 | -0.6% | 118,200 |
| 2015/06/12 | 3,620 | 3,630 | 3,565 | 3,590 | ±0 | ±0% | 263,200 |
| 2015/06/11 | 3,555 | 3,650 | 3,555 | 3,590 | +65 | +1.8% | 379,600 |
| 2015/06/10 | 3,535 | 3,560 | 3,520 | 3,525 | -5 | -0.1% | 203,800 |
| 2015/06/09 | 3,505 | 3,555 | 3,500 | 3,530 | -5 | -0.1% | 145,400 |
| 2015/06/08 | 3,535 | 3,545 | 3,495 | 3,535 | -10 | -0.3% | 96,000 |
| 2015/06/05 | 3,495 | 3,550 | 3,485 | 3,545 | +35 | +1% | 134,400 |
| 2015/06/04 | 3,535 | 3,545 | 3,490 | 3,510 | -25 | -0.7% | 142,600 |
| 2015/06/03 | 3,555 | 3,560 | 3,520 | 3,535 | -45 | -1.3% | 143,600 |
| 2015/06/02 | 3,580 | 3,620 | 3,575 | 3,580 | +20 | +0.6% | 160,200 |
| 2015/06/01 | 3,560 | 3,565 | 3,540 | 3,560 | ±0 | ±0% | 109,800 |
| 2015/05/29 | 3,535 | 3,615 | 3,535 | 3,560 | +45 | +1.3% | 417,600 |
| 2015/05/28 | 3,570 | 3,570 | 3,510 | 3,515 | -35 | -1% | 154,400 |
| 2015/05/27 | 3,575 | 3,585 | 3,540 | 3,550 | -30 | -0.8% | 198,000 |
| 2015/05/26 | 3,560 | 3,590 | 3,560 | 3,580 | +5 | +0.1% | 78,000 |
| 2015/05/25 | 3,555 | 3,585 | 3,555 | 3,575 | ±0 | ±0% | 112,200 |
| 2015/05/22 | 3,565 | 3,580 | 3,540 | 3,575 | -5 | -0.1% | 121,800 |
| 2015/05/21 | 3,535 | 3,585 | 3,535 | 3,580 | +45 | +1.3% | 215,000 |
| 2015/05/20 | 3,525 | 3,550 | 3,505 | 3,535 | +15 | +0.4% | 186,200 |
| 2015/05/19 | 3,495 | 3,530 | 3,470 | 3,520 | +25 | +0.7% | 253,200 |
| 2015/05/18 | 3,455 | 3,495 | 3,440 | 3,495 | +45 | +1.3% | 163,400 |
| 2015/05/15 | 3,390 | 3,455 | 3,390 | 3,450 | +65 | +1.9% | 139,000 |
| 2015/05/14 | 3,410 | 3,430 | 3,360 | 3,385 | -50 | -1.5% | 206,600 |
| 2015/05/13 | 3,430 | 3,440 | 3,415 | 3,435 | -20 | -0.6% | 148,600 |
| 2015/05/12 | 3,420 | 3,485 | 3,420 | 3,455 | +20 | +0.6% | 250,200 |
| 2015/05/11 | 3,475 | 3,485 | 3,425 | 3,435 | +5 | +0.1% | 157,600 |
| 2015/05/08 | 3,425 | 3,440 | 3,395 | 3,430 | -10 | -0.3% | 159,600 |
| 2015/05/07 | 3,430 | 3,495 | 3,420 | 3,440 | +15 | +0.4% | 401,600 |
| 2015/05/01 | 3,425 | 3,450 | 3,375 | 3,425 | -45 | -1.3% | 305,800 |
| 2015/04/30 | 3,520 | 3,525 | 3,440 | 3,470 | -45 | -1.3% | 296,000 |
| 2015/04/28 | 3,535 | 3,545 | 3,515 | 3,515 | -10 | -0.3% | 181,200 |
| 2015/04/27 | 3,515 | 3,545 | 3,500 | 3,525 | ±0 | ±0% | 154,400 |
| 2015/04/24 | 3,525 | 3,555 | 3,515 | 3,525 | -10 | -0.3% | 156,600 |
| 2015/04/23 | 3,565 | 3,585 | 3,525 | 3,535 | -30 | -0.8% | 188,600 |
| 2015/04/22 | 3,625 | 3,625 | 3,550 | 3,565 | -40 | -1.1% | 260,600 |
| 2015/04/21 | 3,545 | 3,635 | 3,540 | 3,605 | +80 | +2.3% | 315,200 |
| 2015/04/20 | 3,500 | 3,550 | 3,495 | 3,525 | -20 | -0.6% | 169,000 |
| 2015/04/17 | 3,530 | 3,565 | 3,515 | 3,545 | -15 | -0.4% | 154,800 |
| 2015/04/16 | 3,550 | 3,565 | 3,510 | 3,560 | +10 | +0.3% | 223,800 |
2401～
2450
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 | 347,500円 | +3.2% | +13.9% | 1.15% | 13.36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 | 225,300円 | +13.8% | +38.5% | 4.44% | 17.04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 | 149,000円 | +8.0% | +9.9% | 1.21% | 19.02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 | 286,300円 | +12.5% | +6.0% | 1.89% | 20.36倍 | 1.42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 | 176,700円 | +15.6% | +30.5% | 2.12% | 9.90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
