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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,900 | 1,900 | 1,885 | 1,885 | -15 | -0.8% | 26,200 |
| 2009/12/24 | 1,905 | 1,910 | 1,890 | 1,900 | -5 | -0.3% | 49,400 |
| 2009/12/22 | 1,890 | 1,915 | 1,890 | 1,905 | +15 | +0.8% | 45,800 |
| 2009/12/21 | 1,905 | 1,910 | 1,890 | 1,890 | -25 | -1.3% | 34,200 |
| 2009/12/18 | 1,905 | 1,915 | 1,890 | 1,915 | +5 | +0.3% | 39,800 |
| 2009/12/17 | 1,945 | 1,950 | 1,910 | 1,910 | -35 | -1.8% | 44,200 |
| 2009/12/16 | 1,910 | 1,990 | 1,910 | 1,945 | +40 | +2.1% | 103,800 |
| 2009/12/15 | 1,920 | 1,920 | 1,895 | 1,905 | -30 | -1.6% | 38,400 |
| 2009/12/14 | 1,925 | 1,935 | 1,880 | 1,935 | +5 | +0.3% | 75,000 |
| 2009/12/11 | 1,915 | 1,940 | 1,905 | 1,930 | +25 | +1.3% | 85,200 |
| 2009/12/10 | 1,915 | 1,925 | 1,900 | 1,905 | +5 | +0.3% | 47,200 |
| 2009/12/09 | 1,920 | 1,930 | 1,900 | 1,900 | -20 | -1% | 55,800 |
| 2009/12/08 | 1,925 | 1,945 | 1,915 | 1,920 | -5 | -0.3% | 62,600 |
| 2009/12/07 | 1,925 | 1,945 | 1,925 | 1,925 | +15 | +0.8% | 55,200 |
| 2009/12/04 | 1,935 | 1,945 | 1,900 | 1,910 | -20 | -1% | 51,600 |
| 2009/12/03 | 1,895 | 1,940 | 1,895 | 1,930 | +35 | +1.8% | 90,400 |
| 2009/12/02 | 1,890 | 1,905 | 1,880 | 1,895 | +10 | +0.5% | 87,400 |
| 2009/12/01 | 1,870 | 1,895 | 1,845 | 1,885 | +20 | +1.1% | 92,200 |
| 2009/11/30 | 1,825 | 1,875 | 1,810 | 1,865 | +55 | +3% | 112,600 |
| 2009/11/27 | 1,805 | 1,815 | 1,805 | 1,810 | +5 | +0.3% | 36,200 |
| 2009/11/26 | 1,810 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 26,600 |
| 2009/11/25 | 1,810 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 32,800 |
| 2009/11/24 | 1,835 | 1,835 | 1,810 | 1,820 | -15 | -0.8% | 60,200 |
| 2009/11/20 | 1,820 | 1,850 | 1,815 | 1,835 | +20 | +1.1% | 81,400 |
| 2009/11/19 | 1,840 | 1,840 | 1,800 | 1,815 | -15 | -0.8% | 57,000 |
| 2009/11/18 | 1,850 | 1,855 | 1,825 | 1,830 | -15 | -0.8% | 72,400 |
| 2009/11/17 | 1,820 | 1,850 | 1,820 | 1,845 | +20 | +1.1% | 45,000 |
| 2009/11/16 | 1,830 | 1,840 | 1,815 | 1,825 | -5 | -0.3% | 63,600 |
| 2009/11/13 | 1,830 | 1,835 | 1,820 | 1,830 | +5 | +0.3% | 30,600 |
| 2009/11/12 | 1,860 | 1,860 | 1,820 | 1,825 | -15 | -0.8% | 78,000 |
| 2009/11/11 | 1,850 | 1,855 | 1,840 | 1,840 | -5 | -0.3% | 38,200 |
| 2009/11/10 | 1,860 | 1,865 | 1,835 | 1,845 | -10 | -0.5% | 83,800 |
| 2009/11/09 | 1,865 | 1,865 | 1,850 | 1,855 | -5 | -0.3% | 64,000 |
| 2009/11/06 | 1,890 | 1,890 | 1,860 | 1,860 | -15 | -0.8% | 35,200 |
| 2009/11/05 | 1,885 | 1,890 | 1,865 | 1,875 | -30 | -1.6% | 46,000 |
| 2009/11/04 | 1,880 | 1,905 | 1,865 | 1,905 | +20 | +1.1% | 45,200 |
| 2009/11/02 | 1,870 | 1,900 | 1,865 | 1,885 | -20 | -1% | 37,000 |
| 2009/10/30 | 1,880 | 1,905 | 1,875 | 1,905 | +35 | +1.9% | 64,800 |
| 2009/10/29 | 1,860 | 1,895 | 1,860 | 1,870 | -10 | -0.5% | 93,000 |
| 2009/10/28 | 1,865 | 1,890 | 1,855 | 1,880 | +15 | +0.8% | 78,600 |
| 2009/10/27 | 1,885 | 1,905 | 1,855 | 1,865 | -45 | -2.4% | 77,200 |
| 2009/10/26 | 1,875 | 1,920 | 1,875 | 1,910 | +35 | +1.9% | 77,000 |
| 2009/10/23 | 1,880 | 1,895 | 1,870 | 1,875 | -10 | -0.5% | 98,600 |
| 2009/10/22 | 1,890 | 1,895 | 1,875 | 1,885 | -15 | -0.8% | 45,400 |
| 2009/10/21 | 1,890 | 1,900 | 1,875 | 1,900 | -5 | -0.3% | 83,200 |
| 2009/10/20 | 1,885 | 1,905 | 1,885 | 1,905 | +20 | +1.1% | 56,200 |
| 2009/10/19 | 1,905 | 1,910 | 1,865 | 1,885 | -20 | -1% | 80,200 |
| 2009/10/16 | 1,920 | 1,920 | 1,885 | 1,905 | -5 | -0.3% | 69,800 |
| 2009/10/15 | 1,910 | 1,920 | 1,905 | 1,910 | -5 | -0.3% | 85,400 |
| 2009/10/14 | 1,900 | 1,915 | 1,890 | 1,915 | +15 | +0.8% | 101,400 |
3651～
3700
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
