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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,650 | 1,660 | 1,645 | 1,645 | -5 | -0.3% | 27,000 |
| 2004/01/27 | 1,655 | 1,665 | 1,645 | 1,650 | -5 | -0.3% | 33,800 |
| 2004/01/26 | 1,665 | 1,665 | 1,650 | 1,655 | -10 | -0.6% | 15,000 |
| 2004/01/23 | 1,655 | 1,665 | 1,655 | 1,665 | +15 | +0.9% | 5,800 |
| 2004/01/22 | 1,640 | 1,670 | 1,640 | 1,650 | +10 | +0.6% | 13,200 |
| 2004/01/21 | 1,670 | 1,670 | 1,635 | 1,640 | -25 | -1.5% | 33,000 |
| 2004/01/20 | 1,665 | 1,665 | 1,645 | 1,665 | ±0 | ±0% | 24,400 |
| 2004/01/19 | 1,650 | 1,665 | 1,645 | 1,665 | +15 | +0.9% | 9,400 |
| 2004/01/16 | 1,640 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 7,800 |
| 2004/01/15 | 1,640 | 1,650 | 1,635 | 1,650 | +10 | +0.6% | 12,800 |
| 2004/01/14 | 1,635 | 1,650 | 1,635 | 1,640 | +5 | +0.3% | 17,200 |
| 2004/01/13 | 1,630 | 1,640 | 1,630 | 1,635 | ±0 | ±0% | 5,200 |
| 2004/01/09 | 1,625 | 1,635 | 1,625 | 1,635 | +5 | +0.3% | 14,800 |
| 2004/01/08 | 1,645 | 1,645 | 1,625 | 1,630 | -15 | -0.9% | 35,000 |
| 2004/01/07 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 7,600 |
| 2004/01/06 | 1,670 | 1,670 | 1,640 | 1,650 | -5 | -0.3% | 14,200 |
| 2004/01/05 | 1,640 | 1,660 | 1,640 | 1,655 | +5 | +0.3% | 1,600 |
| 2003/12/30 | 1,665 | 1,665 | 1,635 | 1,650 | ±0 | ±0% | 1,600 |
| 2003/12/29 | 1,660 | 1,660 | 1,640 | 1,650 | ±0 | ±0% | 9,800 |
| 2003/12/26 | 1,620 | 1,650 | 1,620 | 1,650 | +30 | +1.9% | 15,000 |
| 2003/12/25 | 1,620 | 1,625 | 1,615 | 1,620 | +5 | +0.3% | 11,200 |
| 2003/12/24 | 1,630 | 1,635 | 1,615 | 1,615 | -10 | -0.6% | 10,200 |
| 2003/12/22 | 1,630 | 1,635 | 1,615 | 1,625 | +10 | +0.6% | 19,000 |
| 2003/12/19 | 1,635 | 1,635 | 1,615 | 1,615 | ±0 | ±0% | 23,200 |
| 2003/12/18 | 1,630 | 1,630 | 1,615 | 1,615 | -10 | -0.6% | 4,000 |
| 2003/12/17 | 1,625 | 1,635 | 1,615 | 1,625 | ±0 | ±0% | 9,400 |
| 2003/12/16 | 1,625 | 1,625 | 1,610 | 1,625 | +10 | +0.6% | 13,800 |
| 2003/12/15 | 1,610 | 1,635 | 1,610 | 1,615 | +5 | +0.3% | 14,200 |
| 2003/12/12 | 1,625 | 1,625 | 1,610 | 1,610 | -5 | -0.3% | 5,400 |
| 2003/12/11 | 1,615 | 1,620 | 1,605 | 1,615 | -30 | -1.8% | 7,800 |
| 2003/12/10 | 1,610 | 1,650 | 1,610 | 1,645 | +45 | +2.8% | 21,600 |
| 2003/12/09 | 1,640 | 1,640 | 1,600 | 1,600 | -20 | -1.2% | 16,400 |
| 2003/12/08 | 1,635 | 1,635 | 1,605 | 1,620 | +5 | +0.3% | 23,000 |
| 2003/12/05 | 1,620 | 1,620 | 1,605 | 1,615 | +10 | +0.6% | 11,000 |
| 2003/12/04 | 1,615 | 1,620 | 1,600 | 1,605 | -5 | -0.3% | 7,400 |
| 2003/12/03 | 1,600 | 1,625 | 1,600 | 1,610 | -10 | -0.6% | 27,400 |
| 2003/12/02 | 1,625 | 1,640 | 1,605 | 1,620 | ±0 | ±0% | 20,800 |
| 2003/12/01 | 1,620 | 1,645 | 1,605 | 1,620 | -5 | -0.3% | 13,000 |
| 2003/11/28 | 1,650 | 1,650 | 1,625 | 1,625 | +5 | +0.3% | 12,000 |
| 2003/11/27 | 1,610 | 1,625 | 1,610 | 1,620 | +5 | +0.3% | 15,800 |
| 2003/11/26 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 25,200 |
| 2003/11/25 | 1,645 | 1,650 | 1,600 | 1,600 | -35 | -2.1% | 15,800 |
| 2003/11/21 | 1,640 | 1,640 | 1,610 | 1,635 | +15 | +0.9% | 12,000 |
| 2003/11/20 | 1,620 | 1,625 | 1,605 | 1,620 | +20 | +1.3% | 16,600 |
| 2003/11/19 | 1,590 | 1,600 | 1,585 | 1,600 | +20 | +1.3% | 11,000 |
| 2003/11/18 | 1,590 | 1,595 | 1,575 | 1,580 | -20 | -1.3% | 19,400 |
| 2003/11/17 | 1,600 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 13,400 |
| 2003/11/14 | 1,600 | 1,610 | 1,595 | 1,600 | ±0 | ±0% | 7,800 |
| 2003/11/13 | 1,615 | 1,615 | 1,595 | 1,600 | -5 | -0.3% | 19,600 |
| 2003/11/12 | 1,620 | 1,620 | 1,600 | 1,605 | -5 | -0.3% | 5,400 |
5251～
5300
件表示中 / 6989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 | 299,100円 | +3.9% | +0.2% | 2.98% | 10.06倍 | 0.98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 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07倍 | 1.60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 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69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 | 219,000円 | +2.3% | -16.8% | 1.83% | 13.12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 |
| 相鉄ＨＤ | 228,400円 | +8.3% | -6.6% | 2.85% | 10.29倍 | 1.20倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
