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 |
|---|---|---|---|---|---|---|---|
| 2002/09/02 | 1,680 | 1,700 | 1,675 | 1,675 | -15 | -0.9% | 42,400 |
| 2002/08/30 | 1,680 | 1,700 | 1,680 | 1,690 | +10 | +0.6% | 39,800 |
| 2002/08/29 | 1,680 | 1,720 | 1,675 | 1,680 | -5 | -0.3% | 92,800 |
| 2002/08/28 | 1,685 | 1,700 | 1,680 | 1,685 | ±0 | ±0% | 68,800 |
| 2002/08/27 | 1,685 | 1,685 | 1,680 | 1,685 | -5 | -0.3% | 26,200 |
| 2002/08/26 | 1,695 | 1,695 | 1,685 | 1,690 | -10 | -0.6% | 22,800 |
| 2002/08/23 | 1,700 | 1,705 | 1,695 | 1,700 | -5 | -0.3% | 46,400 |
| 2002/08/22 | 1,715 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 49,000 |
| 2002/08/21 | 1,725 | 1,725 | 1,710 | 1,720 | -5 | -0.3% | 55,800 |
| 2002/08/20 | 1,735 | 1,735 | 1,725 | 1,725 | -5 | -0.3% | 38,800 |
| 2002/08/19 | 1,725 | 1,745 | 1,720 | 1,730 | +5 | +0.3% | 26,400 |
| 2002/08/16 | 1,730 | 1,730 | 1,720 | 1,725 | ±0 | ±0% | 12,400 |
| 2002/08/15 | 1,725 | 1,745 | 1,715 | 1,725 | -10 | -0.6% | 28,400 |
| 2002/08/14 | 1,725 | 1,735 | 1,720 | 1,735 | +5 | +0.3% | 15,800 |
| 2002/08/13 | 1,750 | 1,750 | 1,730 | 1,730 | -15 | -0.9% | 54,200 |
| 2002/08/12 | 1,750 | 1,750 | 1,735 | 1,745 | +10 | +0.6% | 7,000 |
| 2002/08/09 | 1,740 | 1,740 | 1,725 | 1,735 | -5 | -0.3% | 20,200 |
| 2002/08/08 | 1,740 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 32,600 |
| 2002/08/07 | 1,745 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 10,800 |
| 2002/08/06 | 1,745 | 1,750 | 1,740 | 1,750 | +5 | +0.3% | 11,800 |
| 2002/08/05 | 1,750 | 1,755 | 1,745 | 1,745 | -5 | -0.3% | 12,400 |
| 2002/08/02 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 12,200 |
| 2002/08/01 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 15,200 |
| 2002/07/31 | 1,750 | 1,755 | 1,745 | 1,750 | ±0 | ±0% | 18,400 |
| 2002/07/30 | 1,750 | 1,775 | 1,750 | 1,750 | ±0 | ±0% | 21,600 |
| 2002/07/29 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 20,800 |
| 2002/07/26 | 1,755 | 1,755 | 1,750 | 1,750 | -10 | -0.6% | 9,800 |
| 2002/07/25 | 1,750 | 1,760 | 1,750 | 1,760 | +5 | +0.3% | 12,600 |
| 2002/07/24 | 1,760 | 1,760 | 1,750 | 1,755 | +5 | +0.3% | 14,000 |
| 2002/07/23 | 1,775 | 1,775 | 1,750 | 1,750 | ±0 | ±0% | 25,000 |
| 2002/07/22 | 1,750 | 1,765 | 1,750 | 1,750 | -15 | -0.8% | 11,000 |
| 2002/07/19 | 1,765 | 1,765 | 1,750 | 1,765 | -5 | -0.3% | 46,400 |
| 2002/07/18 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 11,600 |
| 2002/07/17 | 1,770 | 1,775 | 1,760 | 1,775 | ±0 | ±0% | 15,200 |
| 2002/07/16 | 1,770 | 1,775 | 1,760 | 1,775 | ±0 | ±0% | 14,400 |
| 2002/07/15 | 1,785 | 1,785 | 1,775 | 1,775 | ±0 | ±0% | 26,600 |
| 2002/07/12 | 1,785 | 1,790 | 1,770 | 1,775 | ±0 | ±0% | 26,400 |
| 2002/07/11 | 1,780 | 1,785 | 1,775 | 1,775 | ±0 | ±0% | 23,800 |
| 2002/07/10 | 1,780 | 1,780 | 1,775 | 1,775 | -5 | -0.3% | 35,200 |
| 2002/07/09 | 1,780 | 1,780 | 1,775 | 1,780 | +5 | +0.3% | 34,600 |
| 2002/07/08 | 1,775 | 1,785 | 1,775 | 1,775 | -10 | -0.6% | 18,200 |
| 2002/07/05 | 1,780 | 1,785 | 1,775 | 1,785 | +5 | +0.3% | 29,800 |
| 2002/07/04 | 1,780 | 1,790 | 1,780 | 1,780 | -5 | -0.3% | 7,400 |
| 2002/07/03 | 1,780 | 1,790 | 1,780 | 1,785 | -5 | -0.3% | 22,400 |
| 2002/07/02 | 1,785 | 1,790 | 1,780 | 1,790 | +5 | +0.3% | 15,600 |
| 2002/07/01 | 1,790 | 1,790 | 1,780 | 1,785 | -5 | -0.3% | 6,400 |
| 2002/06/28 | 1,785 | 1,790 | 1,775 | 1,790 | +15 | +0.8% | 11,800 |
| 2002/06/27 | 1,775 | 1,785 | 1,775 | 1,775 | -5 | -0.3% | 6,400 |
| 2002/06/26 | 1,790 | 1,790 | 1,780 | 1,780 | ±0 | ±0% | 6,000 |
| 2002/06/25 | 1,775 | 1,785 | 1,775 | 1,780 | -10 | -0.6% | 11,000 |
5551～
5600
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 | 349,000円 | +3.2% | +13.9% | 1.15% | 13.42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 | 230,100円 | +13.8% | +38.5% | 4.35% | 17.39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 | 152,900円 | +8.0% | +9.9% | 1.18% | 19.51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 | 301,700円 | +12.5% | +6.0% | 1.79% | 21.45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 | 637,600円 | +7.2% | +11.9% | 3.20% | 11.96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
