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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,790 | 1,795 | 1,775 | 1,780 | -5 | -0.3% | 77,400 |
| 2010/10/20 | 1,800 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 86,600 |
| 2010/10/19 | 1,810 | 1,825 | 1,800 | 1,800 | -20 | -1.1% | 49,000 |
| 2010/10/18 | 1,805 | 1,825 | 1,800 | 1,820 | +15 | +0.8% | 78,800 |
| 2010/10/15 | 1,820 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 40,600 |
| 2010/10/14 | 1,815 | 1,820 | 1,805 | 1,815 | +15 | +0.8% | 37,200 |
| 2010/10/13 | 1,800 | 1,820 | 1,790 | 1,800 | +15 | +0.8% | 59,400 |
| 2010/10/12 | 1,840 | 1,840 | 1,785 | 1,785 | -50 | -2.7% | 101,400 |
| 2010/10/08 | 1,860 | 1,860 | 1,830 | 1,835 | -25 | -1.3% | 93,400 |
| 2010/10/07 | 1,850 | 1,865 | 1,850 | 1,860 | +10 | +0.5% | 49,400 |
| 2010/10/06 | 1,825 | 1,850 | 1,815 | 1,850 | +30 | +1.6% | 59,000 |
| 2010/10/05 | 1,810 | 1,825 | 1,800 | 1,820 | +15 | +0.8% | 91,400 |
| 2010/10/04 | 1,825 | 1,830 | 1,805 | 1,805 | -20 | -1.1% | 91,000 |
| 2010/10/01 | 1,850 | 1,850 | 1,825 | 1,825 | -20 | -1.1% | 84,800 |
| 2010/09/30 | 1,870 | 1,880 | 1,840 | 1,845 | -25 | -1.3% | 64,200 |
| 2010/09/29 | 1,855 | 1,870 | 1,855 | 1,870 | +5 | +0.3% | 92,600 |
| 2010/09/28 | 1,850 | 1,865 | 1,845 | 1,865 | -5 | -0.3% | 87,400 |
| 2010/09/27 | 1,855 | 1,870 | 1,850 | 1,870 | +25 | +1.4% | 128,200 |
| 2010/09/24 | 1,850 | 1,860 | 1,845 | 1,845 | -5 | -0.3% | 81,200 |
| 2010/09/22 | 1,855 | 1,860 | 1,845 | 1,850 | ±0 | ±0% | 123,200 |
| 2010/09/21 | 1,860 | 1,875 | 1,845 | 1,850 | -5 | -0.3% | 169,200 |
| 2010/09/17 | 1,870 | 1,880 | 1,855 | 1,855 | -5 | -0.3% | 93,800 |
| 2010/09/16 | 1,890 | 1,890 | 1,855 | 1,860 | -15 | -0.8% | 108,400 |
| 2010/09/15 | 1,865 | 1,890 | 1,865 | 1,875 | ±0 | ±0% | 82,000 |
| 2010/09/14 | 1,880 | 1,885 | 1,865 | 1,875 | +5 | +0.3% | 63,800 |
| 2010/09/13 | 1,900 | 1,900 | 1,870 | 1,870 | -25 | -1.3% | 88,800 |
| 2010/09/10 | 1,905 | 1,915 | 1,895 | 1,895 | -10 | -0.5% | 112,200 |
| 2010/09/09 | 1,945 | 1,945 | 1,905 | 1,905 | -35 | -1.8% | 117,800 |
| 2010/09/08 | 1,935 | 1,940 | 1,930 | 1,940 | ±0 | ±0% | 51,200 |
| 2010/09/07 | 1,925 | 1,950 | 1,920 | 1,940 | -5 | -0.3% | 25,000 |
| 2010/09/06 | 1,940 | 1,950 | 1,935 | 1,945 | +15 | +0.8% | 32,600 |
| 2010/09/03 | 1,910 | 1,940 | 1,910 | 1,930 | +15 | +0.8% | 40,600 |
| 2010/09/02 | 1,925 | 1,925 | 1,900 | 1,915 | -10 | -0.5% | 69,400 |
| 2010/09/01 | 1,915 | 1,925 | 1,890 | 1,925 | ±0 | ±0% | 125,600 |
| 2010/08/31 | 1,930 | 1,935 | 1,920 | 1,925 | -25 | -1.3% | 70,000 |
| 2010/08/30 | 1,940 | 1,965 | 1,940 | 1,950 | +20 | +1% | 68,800 |
| 2010/08/27 | 1,900 | 1,930 | 1,895 | 1,930 | +15 | +0.8% | 42,400 |
| 2010/08/26 | 1,900 | 1,915 | 1,880 | 1,915 | +20 | +1.1% | 40,400 |
| 2010/08/25 | 1,880 | 1,915 | 1,880 | 1,895 | ±0 | ±0% | 41,200 |
| 2010/08/24 | 1,875 | 1,895 | 1,870 | 1,895 | +15 | +0.8% | 38,800 |
| 2010/08/23 | 1,890 | 1,895 | 1,880 | 1,880 | -10 | -0.5% | 31,200 |
| 2010/08/20 | 1,915 | 1,920 | 1,890 | 1,890 | -30 | -1.6% | 34,000 |
| 2010/08/19 | 1,900 | 1,930 | 1,900 | 1,920 | +20 | +1.1% | 62,800 |
| 2010/08/18 | 1,890 | 1,900 | 1,890 | 1,900 | +20 | +1.1% | 44,200 |
| 2010/08/17 | 1,870 | 1,880 | 1,860 | 1,880 | ±0 | ±0% | 50,800 |
| 2010/08/16 | 1,865 | 1,890 | 1,865 | 1,880 | +10 | +0.5% | 40,800 |
| 2010/08/13 | 1,870 | 1,875 | 1,865 | 1,870 | ±0 | ±0% | 28,400 |
| 2010/08/12 | 1,855 | 1,880 | 1,855 | 1,870 | +10 | +0.5% | 46,000 |
| 2010/08/11 | 1,865 | 1,870 | 1,860 | 1,860 | -10 | -0.5% | 52,000 |
| 2010/08/10 | 1,885 | 1,890 | 1,870 | 1,870 | -15 | -0.8% | 72,800 |
3551～
3600
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
