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 |
|---|---|---|---|---|---|---|---|
| 2002/11/15 | 1,385 | 1,395 | 1,380 | 1,395 | ±0 | ±0% | 30,600 |
| 2002/11/14 | 1,395 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 39,000 |
| 2002/11/13 | 1,400 | 1,400 | 1,390 | 1,390 | -5 | -0.4% | 28,600 |
| 2002/11/12 | 1,390 | 1,405 | 1,390 | 1,395 | ±0 | ±0% | 22,200 |
| 2002/11/11 | 1,400 | 1,410 | 1,395 | 1,395 | -10 | -0.7% | 23,800 |
| 2002/11/08 | 1,415 | 1,420 | 1,400 | 1,405 | -15 | -1.1% | 34,400 |
| 2002/11/07 | 1,410 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 36,600 |
| 2002/11/06 | 1,405 | 1,425 | 1,405 | 1,415 | -5 | -0.4% | 20,000 |
| 2002/11/05 | 1,440 | 1,440 | 1,405 | 1,420 | +15 | +1.1% | 13,200 |
| 2002/11/01 | 1,400 | 1,420 | 1,400 | 1,405 | -5 | -0.4% | 48,400 |
| 2002/10/31 | 1,410 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 9,600 |
| 2002/10/30 | 1,415 | 1,430 | 1,410 | 1,410 | -5 | -0.4% | 23,400 |
| 2002/10/29 | 1,455 | 1,455 | 1,415 | 1,415 | -25 | -1.7% | 38,800 |
| 2002/10/28 | 1,475 | 1,475 | 1,440 | 1,440 | +25 | +1.8% | 40,600 |
| 2002/10/25 | 1,425 | 1,425 | 1,415 | 1,415 | -15 | -1% | 8,600 |
| 2002/10/24 | 1,425 | 1,435 | 1,410 | 1,430 | +20 | +1.4% | 12,000 |
| 2002/10/23 | 1,400 | 1,430 | 1,400 | 1,410 | -15 | -1.1% | 23,600 |
| 2002/10/22 | 1,425 | 1,450 | 1,405 | 1,425 | -25 | -1.7% | 31,800 |
| 2002/10/21 | 1,485 | 1,485 | 1,425 | 1,450 | +40 | +2.8% | 40,800 |
| 2002/10/18 | 1,380 | 1,410 | 1,370 | 1,410 | +40 | +2.9% | 59,400 |
| 2002/10/17 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 30,000 |
| 2002/10/16 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 25,200 |
| 2002/10/15 | 1,350 | 1,350 | 1,310 | 1,335 | -15 | -1.1% | 18,600 |
| 2002/10/11 | 1,310 | 1,350 | 1,310 | 1,350 | +50 | +3.8% | 39,600 |
| 2002/10/10 | 1,345 | 1,345 | 1,295 | 1,300 | ±0 | ±0% | 60,400 |
| 2002/10/09 | 1,350 | 1,350 | 1,290 | 1,300 | -25 | -1.9% | 43,400 |
| 2002/10/08 | 1,395 | 1,405 | 1,275 | 1,325 | -70 | -5% | 41,200 |
| 2002/10/07 | 1,405 | 1,405 | 1,390 | 1,395 | -10 | -0.7% | 69,600 |
| 2002/10/04 | 1,415 | 1,425 | 1,405 | 1,405 | -50 | -3.4% | 34,000 |
| 2002/10/03 | 1,415 | 1,455 | 1,405 | 1,455 | +25 | +1.7% | 51,800 |
| 2002/10/02 | 1,455 | 1,460 | 1,420 | 1,430 | -25 | -1.7% | 44,400 |
| 2002/10/01 | 1,415 | 1,455 | 1,400 | 1,455 | -35 | -2.3% | 99,400 |
| 2002/09/30 | 1,500 | 1,500 | 1,485 | 1,490 | -15 | -1% | 31,000 |
| 2002/09/27 | 1,510 | 1,515 | 1,500 | 1,505 | -5 | -0.3% | 39,000 |
| 2002/09/26 | 1,505 | 1,535 | 1,495 | 1,510 | +10 | +0.7% | 49,400 |
| 2002/09/25 | 1,555 | 1,555 | 1,495 | 1,500 | -105 | -6.5% | 33,800 |
| 2002/09/24 | 1,625 | 1,625 | 1,600 | 1,605 | -5 | -0.3% | 49,200 |
| 2002/09/20 | 1,625 | 1,635 | 1,595 | 1,610 | ±0 | ±0% | 67,600 |
| 2002/09/19 | 1,610 | 1,625 | 1,605 | 1,610 | +15 | +0.9% | 67,200 |
| 2002/09/18 | 1,610 | 1,610 | 1,595 | 1,595 | -15 | -0.9% | 41,000 |
| 2002/09/17 | 1,610 | 1,625 | 1,605 | 1,610 | -5 | -0.3% | 42,800 |
| 2002/09/13 | 1,615 | 1,620 | 1,605 | 1,615 | +5 | +0.3% | 35,200 |
| 2002/09/12 | 1,610 | 1,625 | 1,610 | 1,610 | -5 | -0.3% | 67,800 |
| 2002/09/11 | 1,625 | 1,625 | 1,615 | 1,615 | ±0 | ±0% | 48,200 |
| 2002/09/10 | 1,605 | 1,625 | 1,605 | 1,615 | ±0 | ±0% | 43,400 |
| 2002/09/09 | 1,620 | 1,635 | 1,610 | 1,615 | -35 | -2.1% | 33,400 |
| 2002/09/06 | 1,605 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 18,000 |
| 2002/09/05 | 1,615 | 1,635 | 1,600 | 1,600 | -25 | -1.5% | 71,200 |
| 2002/09/04 | 1,675 | 1,675 | 1,615 | 1,625 | -50 | -3% | 33,000 |
| 2002/09/03 | 1,690 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 67,200 |
5501～
5550
件表示中 / 6947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 | 347,700円 | +3.2% | +13.9% | 1.15% | 13.37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 | 230,200円 | +13.8% | +38.5% | 4.34% | 17.40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 | 152,400円 | +8.0% | +9.9% | 1.18% | 19.45倍 | 1.15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 | 301,300円 | +12.5% | +6.0% | 1.79% | 21.42倍 | 1.50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 | 639,600円 | +7.2% | +11.9% | 3.19% | 12.00倍 | 1.17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
