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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 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 |
| 2003/06/17 | 1,500 | 1,510 | 1,495 | 1,500 | -5 | -0.3% | 13,800 |
| 2003/06/16 | 1,510 | 1,510 | 1,500 | 1,505 | -5 | -0.3% | 3,600 |
| 2003/06/13 | 1,500 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 3,000 |
| 2003/06/12 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 8,400 |
| 2003/06/11 | 1,500 | 1,505 | 1,500 | 1,500 | +10 | +0.7% | 3,600 |
| 2003/06/10 | 1,500 | 1,505 | 1,490 | 1,490 | -15 | -1% | 8,800 |
| 2003/06/09 | 1,500 | 1,505 | 1,500 | 1,505 | +10 | +0.7% | 1,600 |
| 2003/06/06 | 1,500 | 1,505 | 1,490 | 1,495 | -5 | -0.3% | 11,200 |
| 2003/06/05 | 1,510 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 6,200 |
| 2003/06/04 | 1,500 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 10,200 |
| 2003/06/03 | 1,510 | 1,510 | 1,495 | 1,495 | -5 | -0.3% | 6,800 |
| 2003/06/02 | 1,490 | 1,510 | 1,485 | 1,500 | +10 | +0.7% | 5,600 |
| 2003/05/30 | 1,495 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 18,200 |
| 2003/05/29 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 25,400 |
| 2003/05/28 | 1,515 | 1,515 | 1,505 | 1,515 | +15 | +1% | 9,400 |
| 2003/05/27 | 1,500 | 1,515 | 1,500 | 1,500 | ±0 | ±0% | 6,400 |
| 2003/05/26 | 1,500 | 1,515 | 1,495 | 1,500 | +5 | +0.3% | 10,600 |
| 2003/05/23 | 1,500 | 1,515 | 1,495 | 1,495 | ±0 | ±0% | 12,400 |
| 2003/05/22 | 1,510 | 1,510 | 1,490 | 1,495 | -10 | -0.7% | 15,200 |
| 2003/05/21 | 1,515 | 1,515 | 1,495 | 1,505 | +5 | +0.3% | 15,000 |
| 2003/05/20 | 1,510 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 11,400 |
| 2003/05/19 | 1,495 | 1,515 | 1,495 | 1,500 | +5 | +0.3% | 21,000 |
| 2003/05/16 | 1,500 | 1,505 | 1,495 | 1,495 | -5 | -0.3% | 4,800 |
| 2003/05/15 | 1,495 | 1,500 | 1,495 | 1,500 | +10 | +0.7% | 4,400 |
| 2003/05/14 | 1,490 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 8,400 |
| 2003/05/13 | 1,480 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 2,800 |
| 2003/05/12 | 1,480 | 1,500 | 1,480 | 1,480 | -5 | -0.3% | 6,200 |
| 2003/05/09 | 1,480 | 1,500 | 1,475 | 1,485 | +10 | +0.7% | 6,400 |
| 2003/05/08 | 1,460 | 1,495 | 1,460 | 1,475 | +15 | +1% | 8,800 |
| 2003/05/07 | 1,485 | 1,485 | 1,455 | 1,460 | -20 | -1.4% | 9,000 |
| 2003/05/06 | 1,455 | 1,480 | 1,455 | 1,480 | -5 | -0.3% | 21,000 |
| 2003/05/02 | 1,480 | 1,495 | 1,475 | 1,485 | +5 | +0.3% | 17,200 |
| 2003/05/01 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 2,600 |
| 2003/04/30 | 1,475 | 1,500 | 1,475 | 1,500 | +10 | +0.7% | 16,200 |
| 2003/04/28 | 1,500 | 1,505 | 1,485 | 1,490 | +10 | +0.7% | 8,000 |
| 2003/04/25 | 1,480 | 1,485 | 1,455 | 1,480 | ±0 | ±0% | 20,600 |
| 2003/04/24 | 1,480 | 1,485 | 1,480 | 1,480 | -5 | -0.3% | 5,000 |
| 2003/04/23 | 1,495 | 1,510 | 1,485 | 1,485 | -10 | -0.7% | 15,000 |
| 2003/04/22 | 1,500 | 1,500 | 1,495 | 1,495 | -5 | -0.3% | 4,400 |
| 2003/04/21 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 12,600 |
5351～
5400
件表示中 / 6949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 | 349,500円 | +3.2% | +13.9% | 1.14% | 13.44倍 | 1.15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 |
| セイノーＨＤ | 232,000円 | +13.8% | +38.5% | 4.31% | 17.54倍 | 0.81倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 154,300円 | +8.0% | +9.9% | 1.17% | 19.70倍 | 1.16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 |
| ニッコンＨＤ | 299,800円 | +12.5% | +6.0% | 1.80% | 21.32倍 | 1.49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 |
| 山 九 | 650,800円 | +7.2% | +11.9% | 3.13% | 12.21倍 | 1.20倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
