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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/08/09 | 1,880 | 1,895 | 1,880 | 1,885 | -10 | -0.5% | 27,400 |
| 2010/08/06 | 1,870 | 1,900 | 1,870 | 1,895 | +10 | +0.5% | 43,200 |
| 2010/08/05 | 1,875 | 1,885 | 1,875 | 1,885 | +20 | +1.1% | 24,200 |
| 2010/08/04 | 1,880 | 1,885 | 1,860 | 1,865 | -25 | -1.3% | 54,000 |
| 2010/08/03 | 1,875 | 1,900 | 1,875 | 1,890 | +15 | +0.8% | 45,200 |
| 2010/08/02 | 1,880 | 1,905 | 1,875 | 1,875 | -5 | -0.3% | 24,800 |
| 2010/07/30 | 1,895 | 1,895 | 1,870 | 1,880 | -20 | -1.1% | 59,000 |
| 2010/07/29 | 1,900 | 1,910 | 1,895 | 1,900 | -15 | -0.8% | 51,200 |
| 2010/07/28 | 1,910 | 1,925 | 1,905 | 1,915 | +10 | +0.5% | 47,000 |
| 2010/07/27 | 1,895 | 1,910 | 1,885 | 1,905 | +5 | +0.3% | 41,200 |
| 2010/07/26 | 1,905 | 1,915 | 1,900 | 1,900 | -5 | -0.3% | 14,200 |
| 2010/07/23 | 1,900 | 1,925 | 1,895 | 1,905 | +15 | +0.8% | 89,200 |
| 2010/07/22 | 1,890 | 1,900 | 1,875 | 1,890 | +15 | +0.8% | 41,600 |
| 2010/07/21 | 1,915 | 1,915 | 1,875 | 1,875 | -30 | -1.6% | 83,400 |
| 2010/07/20 | 1,885 | 1,910 | 1,880 | 1,905 | +5 | +0.3% | 40,800 |
| 2010/07/16 | 1,885 | 1,905 | 1,875 | 1,900 | +5 | +0.3% | 37,400 |
| 2010/07/15 | 1,900 | 1,900 | 1,880 | 1,895 | -10 | -0.5% | 41,800 |
| 2010/07/14 | 1,910 | 1,920 | 1,905 | 1,905 | +20 | +1.1% | 32,400 |
| 2010/07/13 | 1,900 | 1,925 | 1,885 | 1,885 | -20 | -1% | 38,600 |
| 2010/07/12 | 1,915 | 1,915 | 1,890 | 1,905 | -10 | -0.5% | 26,600 |
| 2010/07/09 | 1,915 | 1,925 | 1,910 | 1,915 | -15 | -0.8% | 36,000 |
| 2010/07/08 | 1,900 | 1,930 | 1,900 | 1,930 | +40 | +2.1% | 57,200 |
| 2010/07/07 | 1,890 | 1,900 | 1,880 | 1,890 | -5 | -0.3% | 47,000 |
| 2010/07/06 | 1,875 | 1,895 | 1,865 | 1,895 | +15 | +0.8% | 65,800 |
| 2010/07/05 | 1,845 | 1,890 | 1,845 | 1,880 | +35 | +1.9% | 71,800 |
| 2010/07/02 | 1,855 | 1,855 | 1,840 | 1,845 | -5 | -0.3% | 45,200 |
| 2010/07/01 | 1,855 | 1,855 | 1,845 | 1,850 | +5 | +0.3% | 48,600 |
| 2010/06/30 | 1,860 | 1,865 | 1,845 | 1,845 | -20 | -1.1% | 59,200 |
| 2010/06/29 | 1,870 | 1,880 | 1,860 | 1,865 | ±0 | ±0% | 32,800 |
| 2010/06/28 | 1,875 | 1,880 | 1,855 | 1,865 | ±0 | ±0% | 57,200 |
| 2010/06/25 | 1,855 | 1,880 | 1,850 | 1,865 | +10 | +0.5% | 34,000 |
| 2010/06/24 | 1,855 | 1,865 | 1,850 | 1,855 | ±0 | ±0% | 18,200 |
| 2010/06/23 | 1,885 | 1,885 | 1,855 | 1,855 | -30 | -1.6% | 40,400 |
| 2010/06/22 | 1,885 | 1,895 | 1,885 | 1,885 | -20 | -1% | 11,800 |
| 2010/06/21 | 1,885 | 1,910 | 1,875 | 1,905 | +30 | +1.6% | 46,200 |
| 2010/06/18 | 1,870 | 1,880 | 1,870 | 1,875 | +5 | +0.3% | 31,600 |
| 2010/06/17 | 1,870 | 1,875 | 1,865 | 1,870 | ±0 | ±0% | 16,800 |
| 2010/06/16 | 1,855 | 1,870 | 1,850 | 1,870 | +25 | +1.4% | 36,000 |
| 2010/06/15 | 1,850 | 1,855 | 1,840 | 1,845 | -5 | -0.3% | 35,400 |
| 2010/06/14 | 1,845 | 1,855 | 1,840 | 1,850 | -10 | -0.5% | 44,200 |
| 2010/06/11 | 1,870 | 1,875 | 1,855 | 1,860 | +5 | +0.3% | 40,400 |
| 2010/06/10 | 1,845 | 1,860 | 1,845 | 1,855 | +5 | +0.3% | 20,600 |
| 2010/06/09 | 1,850 | 1,855 | 1,845 | 1,850 | +15 | +0.8% | 45,400 |
| 2010/06/08 | 1,830 | 1,845 | 1,830 | 1,835 | ±0 | ±0% | 23,400 |
| 2010/06/07 | 1,840 | 1,845 | 1,830 | 1,835 | -20 | -1.1% | 35,600 |
| 2010/06/04 | 1,850 | 1,860 | 1,850 | 1,855 | +5 | +0.3% | 36,000 |
| 2010/06/03 | 1,855 | 1,870 | 1,845 | 1,850 | ±0 | ±0% | 76,000 |
| 2010/06/02 | 1,840 | 1,850 | 1,830 | 1,850 | +10 | +0.5% | 34,200 |
3651～
3700
件表示中 / 6994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 | 308,900円 | +3.9% | +0.2% | 2.88% | 10.39倍 | 1.01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 |
| ニッコンＨＤ | 323,700円 | +13.0% | +22.7% | 2.29% | 19.56倍 | 1.62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 |
| センコーＧＨＤ | 208,300円 | +6.5% | +12.5% | 2.40% | 16.47倍 | 1.64倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 165,900円 | +2.8% | -10.8% | 2.41% | 12.52倍 | 0.70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 |
| 南海電 | 220,200円 | +2.3% | -16.8% | 1.82% | 13.19倍 | 0.80倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
