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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,685 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 21,200 |
| 2011/08/15 | 1,700 | 1,700 | 1,685 | 1,690 | +10 | +0.6% | 30,000 |
| 2011/08/12 | 1,705 | 1,705 | 1,675 | 1,680 | -5 | -0.3% | 29,000 |
| 2011/08/11 | 1,660 | 1,695 | 1,660 | 1,685 | +10 | +0.6% | 65,200 |
| 2011/08/10 | 1,670 | 1,675 | 1,660 | 1,675 | +20 | +1.2% | 44,000 |
| 2011/08/09 | 1,650 | 1,660 | 1,640 | 1,655 | ±0 | ±0% | 89,400 |
| 2011/08/08 | 1,655 | 1,680 | 1,650 | 1,655 | ±0 | ±0% | 48,400 |
| 2011/08/05 | 1,660 | 1,660 | 1,650 | 1,655 | -10 | -0.6% | 64,000 |
| 2011/08/04 | 1,670 | 1,675 | 1,665 | 1,665 | ±0 | ±0% | 23,000 |
| 2011/08/03 | 1,675 | 1,675 | 1,665 | 1,665 | -10 | -0.6% | 45,600 |
| 2011/08/02 | 1,685 | 1,690 | 1,675 | 1,675 | -15 | -0.9% | 26,400 |
| 2011/08/01 | 1,690 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 40,400 |
| 2011/07/29 | 1,720 | 1,720 | 1,680 | 1,690 | -25 | -1.5% | 87,000 |
| 2011/07/28 | 1,715 | 1,725 | 1,705 | 1,715 | ±0 | ±0% | 43,400 |
| 2011/07/27 | 1,735 | 1,745 | 1,715 | 1,715 | -20 | -1.2% | 43,800 |
| 2011/07/26 | 1,735 | 1,745 | 1,735 | 1,735 | ±0 | ±0% | 18,800 |
| 2011/07/25 | 1,720 | 1,740 | 1,720 | 1,735 | +10 | +0.6% | 34,600 |
| 2011/07/22 | 1,730 | 1,730 | 1,720 | 1,725 | +5 | +0.3% | 34,000 |
| 2011/07/21 | 1,730 | 1,730 | 1,720 | 1,720 | -5 | -0.3% | 14,400 |
| 2011/07/20 | 1,730 | 1,735 | 1,725 | 1,725 | +5 | +0.3% | 21,200 |
| 2011/07/19 | 1,725 | 1,730 | 1,715 | 1,720 | -5 | -0.3% | 23,200 |
| 2011/07/15 | 1,710 | 1,725 | 1,710 | 1,725 | +15 | +0.9% | 22,000 |
| 2011/07/14 | 1,715 | 1,730 | 1,710 | 1,710 | -15 | -0.9% | 51,600 |
| 2011/07/13 | 1,710 | 1,725 | 1,710 | 1,725 | +10 | +0.6% | 21,000 |
| 2011/07/12 | 1,705 | 1,720 | 1,705 | 1,715 | -5 | -0.3% | 42,200 |
| 2011/07/11 | 1,705 | 1,725 | 1,705 | 1,720 | +10 | +0.6% | 19,600 |
| 2011/07/08 | 1,715 | 1,720 | 1,710 | 1,710 | -5 | -0.3% | 25,600 |
| 2011/07/07 | 1,710 | 1,720 | 1,705 | 1,715 | -5 | -0.3% | 16,800 |
| 2011/07/06 | 1,705 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 31,400 |
| 2011/07/05 | 1,710 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 39,600 |
| 2011/07/04 | 1,715 | 1,715 | 1,710 | 1,715 | +10 | +0.6% | 33,200 |
| 2011/07/01 | 1,720 | 1,720 | 1,705 | 1,705 | -10 | -0.6% | 32,200 |
| 2011/06/30 | 1,715 | 1,720 | 1,695 | 1,715 | +10 | +0.6% | 49,400 |
| 2011/06/29 | 1,710 | 1,715 | 1,705 | 1,705 | ±0 | ±0% | 43,400 |
| 2011/06/28 | 1,700 | 1,710 | 1,690 | 1,705 | +15 | +0.9% | 23,800 |
| 2011/06/27 | 1,700 | 1,700 | 1,690 | 1,690 | -20 | -1.2% | 14,200 |
| 2011/06/24 | 1,695 | 1,710 | 1,695 | 1,710 | +5 | +0.3% | 22,800 |
| 2011/06/23 | 1,700 | 1,710 | 1,700 | 1,705 | ±0 | ±0% | 28,600 |
| 2011/06/22 | 1,675 | 1,705 | 1,675 | 1,705 | +15 | +0.9% | 68,800 |
| 2011/06/21 | 1,680 | 1,690 | 1,670 | 1,690 | +25 | +1.5% | 36,000 |
| 2011/06/20 | 1,660 | 1,675 | 1,660 | 1,665 | +10 | +0.6% | 31,400 |
| 2011/06/17 | 1,690 | 1,695 | 1,655 | 1,655 | -30 | -1.8% | 56,400 |
| 2011/06/16 | 1,695 | 1,705 | 1,685 | 1,685 | -25 | -1.5% | 23,200 |
| 2011/06/15 | 1,710 | 1,710 | 1,700 | 1,710 | -5 | -0.3% | 23,200 |
| 2011/06/14 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 27,200 |
| 2011/06/13 | 1,700 | 1,710 | 1,690 | 1,705 | -5 | -0.3% | 30,600 |
| 2011/06/10 | 1,700 | 1,725 | 1,690 | 1,710 | +20 | +1.2% | 38,800 |
| 2011/06/09 | 1,690 | 1,695 | 1,685 | 1,690 | ±0 | ±0% | 26,200 |
| 2011/06/08 | 1,690 | 1,700 | 1,685 | 1,690 | -10 | -0.6% | 16,600 |
| 2011/06/07 | 1,680 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 21,200 |
3351～
3400
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
