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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 1,675 | 1,685 | 1,665 | 1,680 | -10 | -0.6% | 77,000 |
| 2005/03/23 | 1,705 | 1,705 | 1,690 | 1,690 | -15 | -0.9% | 42,400 |
| 2005/03/22 | 1,685 | 1,710 | 1,685 | 1,705 | +20 | +1.2% | 95,400 |
| 2005/03/18 | 1,665 | 1,685 | 1,660 | 1,685 | +30 | +1.8% | 114,800 |
| 2005/03/17 | 1,650 | 1,665 | 1,650 | 1,655 | ±0 | ±0% | 25,000 |
| 2005/03/16 | 1,650 | 1,655 | 1,645 | 1,655 | +15 | +0.9% | 43,200 |
| 2005/03/15 | 1,635 | 1,645 | 1,635 | 1,640 | +5 | +0.3% | 48,400 |
| 2005/03/14 | 1,640 | 1,645 | 1,630 | 1,635 | ±0 | ±0% | 67,800 |
| 2005/03/11 | 1,630 | 1,640 | 1,625 | 1,635 | +10 | +0.6% | 67,200 |
| 2005/03/10 | 1,625 | 1,630 | 1,620 | 1,625 | ±0 | ±0% | 105,600 |
| 2005/03/09 | 1,625 | 1,630 | 1,620 | 1,625 | ±0 | ±0% | 66,200 |
| 2005/03/08 | 1,630 | 1,630 | 1,625 | 1,625 | -10 | -0.6% | 41,400 |
| 2005/03/07 | 1,630 | 1,635 | 1,625 | 1,635 | +5 | +0.3% | 65,000 |
| 2005/03/04 | 1,645 | 1,650 | 1,630 | 1,630 | -15 | -0.9% | 68,000 |
| 2005/03/03 | 1,645 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 36,600 |
| 2005/03/02 | 1,645 | 1,650 | 1,645 | 1,650 | +10 | +0.6% | 38,000 |
| 2005/03/01 | 1,655 | 1,655 | 1,635 | 1,640 | -10 | -0.6% | 41,800 |
| 2005/02/28 | 1,655 | 1,655 | 1,640 | 1,650 | -15 | -0.9% | 45,200 |
| 2005/02/25 | 1,660 | 1,665 | 1,650 | 1,665 | +10 | +0.6% | 25,200 |
| 2005/02/24 | 1,650 | 1,655 | 1,650 | 1,655 | +5 | +0.3% | 14,200 |
| 2005/02/23 | 1,655 | 1,660 | 1,650 | 1,650 | ±0 | ±0% | 27,800 |
| 2005/02/22 | 1,650 | 1,655 | 1,645 | 1,650 | ±0 | ±0% | 24,400 |
| 2005/02/21 | 1,660 | 1,660 | 1,645 | 1,650 | ±0 | ±0% | 20,600 |
| 2005/02/18 | 1,655 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 21,000 |
| 2005/02/17 | 1,650 | 1,650 | 1,640 | 1,650 | -5 | -0.3% | 7,800 |
| 2005/02/16 | 1,650 | 1,660 | 1,640 | 1,655 | +10 | +0.6% | 8,600 |
| 2005/02/15 | 1,650 | 1,660 | 1,640 | 1,645 | -5 | -0.3% | 18,000 |
| 2005/02/14 | 1,650 | 1,655 | 1,635 | 1,650 | +5 | +0.3% | 7,600 |
| 2005/02/10 | 1,635 | 1,645 | 1,635 | 1,645 | +10 | +0.6% | 14,200 |
| 2005/02/09 | 1,660 | 1,665 | 1,635 | 1,635 | -10 | -0.6% | 17,400 |
| 2005/02/08 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 16,600 |
| 2005/02/07 | 1,630 | 1,655 | 1,625 | 1,650 | +35 | +2.2% | 29,800 |
| 2005/02/04 | 1,615 | 1,620 | 1,610 | 1,615 | ±0 | ±0% | 17,800 |
| 2005/02/03 | 1,610 | 1,625 | 1,610 | 1,615 | -5 | -0.3% | 30,200 |
| 2005/02/02 | 1,620 | 1,625 | 1,615 | 1,620 | +5 | +0.3% | 13,400 |
| 2005/02/01 | 1,615 | 1,620 | 1,610 | 1,615 | ±0 | ±0% | 5,600 |
| 2005/01/31 | 1,610 | 1,620 | 1,610 | 1,615 | -5 | -0.3% | 13,200 |
| 2005/01/28 | 1,620 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 14,800 |
| 2005/01/27 | 1,610 | 1,620 | 1,605 | 1,610 | +5 | +0.3% | 14,800 |
| 2005/01/26 | 1,615 | 1,615 | 1,605 | 1,605 | -10 | -0.6% | 10,800 |
| 2005/01/25 | 1,610 | 1,620 | 1,605 | 1,615 | ±0 | ±0% | 33,400 |
| 2005/01/24 | 1,610 | 1,620 | 1,610 | 1,615 | +5 | +0.3% | 12,600 |
| 2005/01/21 | 1,615 | 1,615 | 1,605 | 1,610 | +5 | +0.3% | 17,200 |
| 2005/01/20 | 1,610 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 12,000 |
| 2005/01/19 | 1,600 | 1,605 | 1,595 | 1,605 | +5 | +0.3% | 16,600 |
| 2005/01/18 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 21,600 |
| 2005/01/17 | 1,590 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 10,400 |
| 2005/01/14 | 1,595 | 1,605 | 1,590 | 1,600 | +15 | +0.9% | 15,000 |
| 2005/01/13 | 1,585 | 1,600 | 1,585 | 1,585 | -10 | -0.6% | 24,600 |
| 2005/01/12 | 1,585 | 1,595 | 1,585 | 1,595 | ±0 | ±0% | 19,200 |
5001～
5050
件表示中 / 7023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 | 322,500円 | +3.9% | +0.2% | 2.76% | 10.84倍 | 1.06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 | 328,200円 | +13.0% | +22.7% | 2.25% | 19.83倍 | 1.64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 | 204,100円 | +6.5% | +12.5% | 2.45% | 16.16倍 | 1.61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 | 167,200円 | +2.8% | -10.8% | 2.39% | 12.61倍 | 0.71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 | 259,100円 | +4.0% | -5.5% | 1.93% | 13.14倍 | 0.92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
