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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 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 |
| 2003/08/05 | 1,690 | 1,700 | 1,690 | 1,695 | -5 | -0.3% | 2,400 |
| 2003/08/04 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 11,200 |
| 2003/08/01 | 1,670 | 1,690 | 1,670 | 1,690 | +20 | +1.2% | 11,200 |
| 2003/07/31 | 1,670 | 1,695 | 1,670 | 1,670 | -5 | -0.3% | 8,200 |
| 2003/07/30 | 1,675 | 1,675 | 1,660 | 1,675 | -15 | -0.9% | 7,600 |
| 2003/07/29 | 1,680 | 1,695 | 1,675 | 1,690 | +25 | +1.5% | 6,800 |
| 2003/07/28 | 1,675 | 1,700 | 1,665 | 1,665 | ±0 | ±0% | 11,600 |
| 2003/07/25 | 1,650 | 1,665 | 1,650 | 1,665 | +15 | +0.9% | 2,200 |
| 2003/07/24 | 1,650 | 1,665 | 1,650 | 1,650 | +10 | +0.6% | 2,000 |
| 2003/07/23 | 1,665 | 1,665 | 1,635 | 1,640 | -25 | -1.5% | 4,400 |
| 2003/07/22 | 1,650 | 1,665 | 1,645 | 1,665 | +25 | +1.5% | 33,600 |
| 2003/07/18 | 1,635 | 1,650 | 1,635 | 1,640 | +5 | +0.3% | 14,400 |
| 2003/07/17 | 1,640 | 1,645 | 1,625 | 1,635 | -10 | -0.6% | 17,600 |
| 2003/07/16 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 5,600 |
| 2003/07/15 | 1,670 | 1,670 | 1,640 | 1,650 | ±0 | ±0% | 19,000 |
| 2003/07/14 | 1,650 | 1,655 | 1,625 | 1,650 | +30 | +1.9% | 20,400 |
| 2003/07/11 | 1,645 | 1,645 | 1,615 | 1,620 | ±0 | ±0% | 21,000 |
| 2003/07/10 | 1,640 | 1,640 | 1,605 | 1,620 | +20 | +1.3% | 24,000 |
| 2003/07/09 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 7,400 |
| 2003/07/08 | 1,620 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 6,400 |
| 2003/07/07 | 1,605 | 1,625 | 1,600 | 1,620 | +10 | +0.6% | 13,200 |
| 2003/07/04 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 6,600 |
| 2003/07/03 | 1,605 | 1,650 | 1,605 | 1,620 | +5 | +0.3% | 13,200 |
| 2003/07/02 | 1,600 | 1,640 | 1,600 | 1,615 | +10 | +0.6% | 18,400 |
| 2003/07/01 | 1,650 | 1,650 | 1,600 | 1,605 | +65 | +4.2% | 18,200 |
| 2003/06/30 | 1,590 | 1,590 | 1,540 | 1,540 | ±0 | ±0% | 12,000 |
| 2003/06/27 | 1,545 | 1,545 | 1,530 | 1,540 | +5 | +0.3% | 5,600 |
| 2003/06/26 | 1,530 | 1,555 | 1,530 | 1,535 | +5 | +0.3% | 3,600 |
| 2003/06/25 | 1,525 | 1,530 | 1,525 | 1,530 | -10 | -0.6% | 5,600 |
| 2003/06/24 | 1,550 | 1,575 | 1,540 | 1,540 | -10 | -0.6% | 9,800 |
| 2003/06/23 | 1,595 | 1,595 | 1,535 | 1,550 | +30 | +2% | 8,800 |
| 2003/06/20 | 1,510 | 1,520 | 1,505 | 1,520 | +15 | +1% | 17,200 |
| 2003/06/19 | 1,505 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 14,600 |
| 2003/06/18 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 10,600 |
5351～
5400
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
