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 |
|---|---|---|---|---|---|---|---|
| 2003/10/17 | 1,600 | 1,620 | 1,600 | 1,620 | +5 | +0.3% | 27,200 |
| 2003/10/16 | 1,600 | 1,625 | 1,600 | 1,615 | -20 | -1.2% | 29,600 |
| 2003/10/15 | 1,630 | 1,650 | 1,630 | 1,635 | -20 | -1.2% | 24,600 |
| 2003/10/14 | 1,650 | 1,655 | 1,645 | 1,655 | -20 | -1.2% | 21,400 |
| 2003/10/10 | 1,670 | 1,680 | 1,655 | 1,675 | ±0 | ±0% | 27,200 |
| 2003/10/09 | 1,675 | 1,690 | 1,670 | 1,675 | -45 | -2.6% | 30,400 |
| 2003/10/08 | 1,685 | 1,720 | 1,685 | 1,720 | +25 | +1.5% | 17,200 |
| 2003/10/07 | 1,685 | 1,695 | 1,675 | 1,695 | -5 | -0.3% | 4,400 |
| 2003/10/06 | 1,665 | 1,700 | 1,665 | 1,700 | +10 | +0.6% | 5,600 |
| 2003/10/03 | 1,670 | 1,695 | 1,665 | 1,690 | -5 | -0.3% | 7,000 |
| 2003/10/02 | 1,670 | 1,695 | 1,640 | 1,695 | +45 | +2.7% | 21,800 |
| 2003/10/01 | 1,685 | 1,695 | 1,650 | 1,650 | -5 | -0.3% | 32,800 |
| 2003/09/30 | 1,700 | 1,700 | 1,650 | 1,655 | -45 | -2.6% | 13,600 |
| 2003/09/29 | 1,705 | 1,715 | 1,700 | 1,700 | -25 | -1.4% | 17,200 |
| 2003/09/26 | 1,715 | 1,725 | 1,705 | 1,725 | ±0 | ±0% | 6,600 |
| 2003/09/25 | 1,700 | 1,750 | 1,680 | 1,725 | -75 | -4.2% | 9,200 |
| 2003/09/24 | 1,785 | 1,850 | 1,785 | 1,800 | -35 | -1.9% | 38,800 |
| 2003/09/22 | 1,850 | 1,850 | 1,800 | 1,835 | -15 | -0.8% | 39,200 |
| 2003/09/19 | 1,845 | 1,850 | 1,815 | 1,850 | +10 | +0.5% | 27,000 |
| 2003/09/18 | 1,825 | 1,850 | 1,800 | 1,840 | +20 | +1.1% | 47,600 |
| 2003/09/17 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 18,800 |
| 2003/09/16 | 1,770 | 1,800 | 1,770 | 1,800 | +20 | +1.1% | 17,400 |
| 2003/09/12 | 1,785 | 1,785 | 1,770 | 1,780 | +5 | +0.3% | 11,200 |
| 2003/09/11 | 1,780 | 1,785 | 1,775 | 1,775 | ±0 | ±0% | 3,400 |
| 2003/09/10 | 1,770 | 1,785 | 1,765 | 1,775 | ±0 | ±0% | 22,800 |
| 2003/09/09 | 1,770 | 1,775 | 1,765 | 1,775 | +5 | +0.3% | 12,600 |
| 2003/09/08 | 1,785 | 1,785 | 1,770 | 1,770 | ±0 | ±0% | 12,400 |
| 2003/09/05 | 1,775 | 1,775 | 1,760 | 1,770 | -5 | -0.3% | 7,200 |
| 2003/09/04 | 1,785 | 1,795 | 1,775 | 1,775 | -15 | -0.8% | 13,400 |
| 2003/09/03 | 1,780 | 1,790 | 1,775 | 1,790 | +15 | +0.8% | 9,800 |
| 2003/09/02 | 1,775 | 1,785 | 1,775 | 1,775 | -10 | -0.6% | 11,200 |
| 2003/09/01 | 1,775 | 1,785 | 1,775 | 1,785 | +15 | +0.8% | 15,200 |
| 2003/08/29 | 1,770 | 1,770 | 1,745 | 1,770 | +25 | +1.4% | 17,000 |
| 2003/08/28 | 1,770 | 1,770 | 1,745 | 1,745 | -20 | -1.1% | 19,800 |
| 2003/08/27 | 1,780 | 1,795 | 1,755 | 1,765 | -10 | -0.6% | 16,000 |
| 2003/08/26 | 1,740 | 1,775 | 1,740 | 1,775 | +40 | +2.3% | 11,000 |
| 2003/08/25 | 1,745 | 1,760 | 1,735 | 1,735 | -15 | -0.9% | 6,000 |
| 2003/08/22 | 1,755 | 1,795 | 1,735 | 1,750 | +35 | +2% | 14,600 |
| 2003/08/21 | 1,725 | 1,725 | 1,715 | 1,715 | -5 | -0.3% | 11,200 |
| 2003/08/20 | 1,725 | 1,725 | 1,700 | 1,720 | -5 | -0.3% | 13,800 |
| 2003/08/19 | 1,695 | 1,725 | 1,690 | 1,725 | +40 | +2.4% | 11,800 |
| 2003/08/18 | 1,700 | 1,700 | 1,685 | 1,685 | -10 | -0.6% | 7,200 |
| 2003/08/15 | 1,700 | 1,700 | 1,685 | 1,695 | ±0 | ±0% | 3,200 |
| 2003/08/14 | 1,695 | 1,695 | 1,685 | 1,695 | +5 | +0.3% | 3,600 |
| 2003/08/13 | 1,685 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 3,400 |
| 2003/08/12 | 1,690 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 14,600 |
| 2003/08/11 | 1,700 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 6,400 |
| 2003/08/08 | 1,700 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 3,000 |
| 2003/08/07 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 5,000 |
| 2003/08/06 | 1,690 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 3,400 |
5351～
5400
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 | 326,900円 | +3.9% | +0.2% | 2.72% | 10.99倍 | 1.07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 | 326,000円 | +13.0% | +22.7% | 2.27% | 19.70倍 | 1.63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 | 202,800円 | +6.5% | +12.5% | 2.47% | 16.06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 | 167,600円 | +2.8% | -10.8% | 2.39% | 12.64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 | 262,800円 | +4.0% | -5.5% | 1.90% | 13.33倍 | 0.93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
