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 |
|---|---|---|---|---|---|---|---|
| 2012/08/20 | 1,970 | 1,975 | 1,955 | 1,960 | -10 | -0.5% | 44,200 |
| 2012/08/17 | 1,965 | 1,970 | 1,955 | 1,970 | +10 | +0.5% | 32,400 |
| 2012/08/16 | 1,940 | 1,970 | 1,925 | 1,960 | +40 | +2.1% | 82,600 |
| 2012/08/15 | 1,910 | 1,930 | 1,910 | 1,920 | +20 | +1.1% | 42,600 |
| 2012/08/14 | 1,885 | 1,905 | 1,885 | 1,900 | +20 | +1.1% | 55,800 |
| 2012/08/13 | 1,875 | 1,890 | 1,875 | 1,880 | +5 | +0.3% | 19,200 |
| 2012/08/10 | 1,880 | 1,900 | 1,865 | 1,875 | -10 | -0.5% | 32,400 |
| 2012/08/09 | 1,875 | 1,895 | 1,870 | 1,885 | +10 | +0.5% | 24,000 |
| 2012/08/08 | 1,845 | 1,875 | 1,845 | 1,875 | +35 | +1.9% | 56,000 |
| 2012/08/07 | 1,825 | 1,840 | 1,825 | 1,840 | +15 | +0.8% | 36,000 |
| 2012/08/06 | 1,840 | 1,840 | 1,825 | 1,825 | ±0 | ±0% | 34,800 |
| 2012/08/03 | 1,840 | 1,840 | 1,825 | 1,825 | -25 | -1.4% | 25,600 |
| 2012/08/02 | 1,830 | 1,855 | 1,830 | 1,850 | +20 | +1.1% | 33,200 |
| 2012/08/01 | 1,855 | 1,855 | 1,825 | 1,830 | -25 | -1.3% | 70,200 |
| 2012/07/31 | 1,870 | 1,880 | 1,855 | 1,855 | -20 | -1.1% | 19,600 |
| 2012/07/30 | 1,860 | 1,875 | 1,845 | 1,875 | +15 | +0.8% | 21,000 |
| 2012/07/27 | 1,870 | 1,880 | 1,855 | 1,860 | ±0 | ±0% | 19,000 |
| 2012/07/26 | 1,825 | 1,865 | 1,825 | 1,860 | +30 | +1.6% | 37,600 |
| 2012/07/25 | 1,815 | 1,850 | 1,805 | 1,830 | ±0 | ±0% | 61,600 |
| 2012/07/24 | 1,835 | 1,845 | 1,825 | 1,830 | -10 | -0.5% | 44,200 |
| 2012/07/23 | 1,845 | 1,860 | 1,830 | 1,840 | -10 | -0.5% | 30,400 |
| 2012/07/20 | 1,885 | 1,885 | 1,850 | 1,850 | -45 | -2.4% | 49,200 |
| 2012/07/19 | 1,900 | 1,920 | 1,885 | 1,895 | +5 | +0.3% | 34,200 |
| 2012/07/18 | 1,900 | 1,910 | 1,885 | 1,890 | +5 | +0.3% | 29,600 |
| 2012/07/17 | 1,905 | 1,910 | 1,885 | 1,885 | -15 | -0.8% | 25,600 |
| 2012/07/13 | 1,895 | 1,915 | 1,895 | 1,900 | ±0 | ±0% | 33,600 |
| 2012/07/12 | 1,905 | 1,910 | 1,890 | 1,900 | -5 | -0.3% | 40,400 |
| 2012/07/11 | 1,905 | 1,910 | 1,900 | 1,905 | ±0 | ±0% | 27,000 |
| 2012/07/10 | 1,900 | 1,920 | 1,900 | 1,905 | +10 | +0.5% | 48,800 |
| 2012/07/09 | 1,895 | 1,905 | 1,885 | 1,895 | -5 | -0.3% | 47,400 |
| 2012/07/06 | 1,910 | 1,925 | 1,900 | 1,900 | -5 | -0.3% | 32,600 |
| 2012/07/05 | 1,905 | 1,915 | 1,900 | 1,905 | ±0 | ±0% | 21,400 |
| 2012/07/04 | 1,885 | 1,915 | 1,885 | 1,905 | +10 | +0.5% | 43,600 |
| 2012/07/03 | 1,885 | 1,905 | 1,885 | 1,895 | +15 | +0.8% | 29,200 |
| 2012/07/02 | 1,905 | 1,905 | 1,880 | 1,880 | -25 | -1.3% | 35,600 |
| 2012/06/29 | 1,855 | 1,915 | 1,850 | 1,905 | +45 | +2.4% | 99,200 |
| 2012/06/28 | 1,810 | 1,860 | 1,810 | 1,860 | +50 | +2.8% | 50,000 |
| 2012/06/27 | 1,795 | 1,810 | 1,790 | 1,810 | +20 | +1.1% | 34,600 |
| 2012/06/26 | 1,785 | 1,810 | 1,785 | 1,790 | +5 | +0.3% | 45,000 |
| 2012/06/25 | 1,815 | 1,820 | 1,785 | 1,785 | -25 | -1.4% | 31,400 |
| 2012/06/22 | 1,830 | 1,835 | 1,800 | 1,810 | -10 | -0.5% | 27,200 |
| 2012/06/21 | 1,805 | 1,835 | 1,805 | 1,820 | +20 | +1.1% | 33,600 |
| 2012/06/20 | 1,775 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 48,400 |
| 2012/06/19 | 1,775 | 1,795 | 1,770 | 1,770 | +5 | +0.3% | 30,000 |
| 2012/06/18 | 1,785 | 1,785 | 1,765 | 1,765 | ±0 | ±0% | 18,800 |
| 2012/06/15 | 1,785 | 1,795 | 1,765 | 1,765 | -20 | -1.1% | 26,200 |
| 2012/06/14 | 1,780 | 1,785 | 1,770 | 1,785 | +5 | +0.3% | 48,000 |
| 2012/06/13 | 1,800 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 36,400 |
| 2012/06/12 | 1,795 | 1,800 | 1,785 | 1,800 | -10 | -0.6% | 40,200 |
| 2012/06/11 | 1,830 | 1,830 | 1,805 | 1,810 | -10 | -0.5% | 27,800 |
3101～
3150
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
