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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,830 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 57,200 |
| 2010/05/26 | 1,840 | 1,850 | 1,830 | 1,830 | -10 | -0.5% | 32,200 |
| 2010/05/25 | 1,835 | 1,845 | 1,835 | 1,840 | +5 | +0.3% | 55,600 |
| 2010/05/24 | 1,840 | 1,840 | 1,830 | 1,835 | -5 | -0.3% | 42,200 |
| 2010/05/21 | 1,840 | 1,850 | 1,840 | 1,840 | -10 | -0.5% | 77,600 |
| 2010/05/20 | 1,845 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 31,400 |
| 2010/05/19 | 1,845 | 1,870 | 1,845 | 1,850 | -10 | -0.5% | 48,600 |
| 2010/05/18 | 1,855 | 1,870 | 1,850 | 1,860 | ±0 | ±0% | 50,000 |
| 2010/05/17 | 1,860 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 57,000 |
| 2010/05/14 | 1,870 | 1,885 | 1,860 | 1,860 | -30 | -1.6% | 65,400 |
| 2010/05/13 | 1,890 | 1,890 | 1,875 | 1,890 | +5 | +0.3% | 17,800 |
| 2010/05/12 | 1,880 | 1,890 | 1,870 | 1,885 | +25 | +1.3% | 40,600 |
| 2010/05/11 | 1,870 | 1,885 | 1,855 | 1,860 | ±0 | ±0% | 47,200 |
| 2010/05/10 | 1,860 | 1,865 | 1,850 | 1,860 | +10 | +0.5% | 55,200 |
| 2010/05/07 | 1,830 | 1,865 | 1,830 | 1,850 | -5 | -0.3% | 67,600 |
| 2010/05/06 | 1,885 | 1,885 | 1,855 | 1,855 | -35 | -1.9% | 76,200 |
| 2010/04/30 | 1,900 | 1,900 | 1,890 | 1,890 | +15 | +0.8% | 34,000 |
| 2010/04/28 | 1,895 | 1,895 | 1,875 | 1,875 | -30 | -1.6% | 74,400 |
| 2010/04/27 | 1,935 | 1,935 | 1,905 | 1,905 | -30 | -1.6% | 24,400 |
| 2010/04/26 | 1,920 | 1,940 | 1,910 | 1,935 | +30 | +1.6% | 40,400 |
| 2010/04/23 | 1,890 | 1,905 | 1,890 | 1,905 | +10 | +0.5% | 38,200 |
| 2010/04/22 | 1,930 | 1,930 | 1,890 | 1,895 | -50 | -2.6% | 85,200 |
| 2010/04/21 | 1,920 | 1,945 | 1,915 | 1,945 | +50 | +2.6% | 54,200 |
| 2010/04/20 | 1,890 | 1,905 | 1,890 | 1,895 | +10 | +0.5% | 31,800 |
| 2010/04/19 | 1,905 | 1,905 | 1,885 | 1,885 | -20 | -1% | 28,600 |
| 2010/04/16 | 1,920 | 1,920 | 1,905 | 1,905 | -10 | -0.5% | 27,400 |
| 2010/04/15 | 1,925 | 1,930 | 1,915 | 1,915 | ±0 | ±0% | 28,200 |
| 2010/04/14 | 1,915 | 1,930 | 1,910 | 1,915 | -10 | -0.5% | 29,400 |
| 2010/04/13 | 1,940 | 1,940 | 1,910 | 1,925 | -5 | -0.3% | 31,200 |
| 2010/04/12 | 1,935 | 1,945 | 1,930 | 1,930 | -5 | -0.3% | 34,400 |
| 2010/04/09 | 1,925 | 1,935 | 1,915 | 1,935 | +15 | +0.8% | 42,600 |
| 2010/04/08 | 1,935 | 1,950 | 1,915 | 1,920 | -30 | -1.5% | 57,800 |
| 2010/04/07 | 1,930 | 1,950 | 1,930 | 1,950 | +5 | +0.3% | 42,000 |
| 2010/04/06 | 1,930 | 1,950 | 1,930 | 1,945 | +5 | +0.3% | 64,600 |
| 2010/04/05 | 1,950 | 1,955 | 1,930 | 1,940 | -5 | -0.3% | 49,600 |
| 2010/04/02 | 1,950 | 1,955 | 1,920 | 1,945 | -5 | -0.3% | 39,200 |
| 2010/04/01 | 1,930 | 1,950 | 1,915 | 1,950 | +10 | +0.5% | 56,000 |
| 2010/03/31 | 1,935 | 1,965 | 1,925 | 1,940 | ±0 | ±0% | 93,200 |
| 2010/03/30 | 1,930 | 1,945 | 1,920 | 1,940 | +10 | +0.5% | 68,400 |
| 2010/03/29 | 1,935 | 1,945 | 1,915 | 1,930 | -35 | -1.8% | 70,200 |
| 2010/03/26 | 1,970 | 1,975 | 1,960 | 1,965 | +15 | +0.8% | 114,600 |
| 2010/03/25 | 1,945 | 1,960 | 1,940 | 1,950 | +10 | +0.5% | 58,400 |
| 2010/03/24 | 1,935 | 1,945 | 1,930 | 1,940 | +10 | +0.5% | 58,000 |
| 2010/03/23 | 1,935 | 1,935 | 1,930 | 1,930 | ±0 | ±0% | 34,400 |
| 2010/03/19 | 1,920 | 1,930 | 1,905 | 1,930 | +30 | +1.6% | 56,800 |
| 2010/03/18 | 1,910 | 1,915 | 1,900 | 1,900 | -10 | -0.5% | 29,200 |
| 2010/03/17 | 1,900 | 1,910 | 1,900 | 1,910 | +20 | +1.1% | 32,600 |
| 2010/03/16 | 1,885 | 1,900 | 1,885 | 1,890 | +5 | +0.3% | 20,800 |
| 2010/03/15 | 1,880 | 1,895 | 1,880 | 1,885 | ±0 | ±0% | 23,200 |
| 2010/03/12 | 1,885 | 1,885 | 1,870 | 1,885 | +15 | +0.8% | 47,800 |
3551～
3600
件表示中 / 6841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 | 356,200円 | +3.2% | +13.9% | 1.12% | 14.01倍 | 1.20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 |
| 京 王 | 407,000円 | +15.0% | +23.3% | 2.46% | 12.12倍 | 1.20倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| セイノーＨＤ | 246,500円 | +13.8% | +38.5% | 4.06% | 21.05倍 | 0.98倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 京 急 | 135,400円 | +8.0% | +9.9% | 1.33% | 17.27倍 | 1.01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 |
| 名 鉄 | 174,200円 | +14.1% | +22.5% | 1.72% | 11.78倍 | 0.76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
