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 |
|---|---|---|---|---|---|---|---|
| 2001/04/03 | 1,825 | 1,825 | 1,785 | 1,815 | -10 | -0.5% | 13,800 |
| 2001/04/02 | 1,800 | 1,825 | 1,790 | 1,825 | +25 | +1.4% | 14,200 |
| 2001/03/30 | 1,805 | 1,825 | 1,785 | 1,800 | -5 | -0.3% | 10,000 |
| 2001/03/29 | 1,785 | 1,825 | 1,785 | 1,805 | +20 | +1.1% | 11,400 |
| 2001/03/28 | 1,825 | 1,825 | 1,775 | 1,785 | -20 | -1.1% | 26,400 |
| 2001/03/27 | 1,800 | 1,850 | 1,800 | 1,805 | -70 | -3.7% | 21,600 |
| 2001/03/26 | 1,950 | 1,950 | 1,875 | 1,875 | -75 | -3.8% | 39,000 |
| 2001/03/23 | 1,950 | 1,960 | 1,900 | 1,950 | +65 | +3.4% | 28,000 |
| 2001/03/22 | 1,940 | 1,940 | 1,855 | 1,885 | -65 | -3.3% | 14,600 |
| 2001/03/21 | 1,865 | 1,950 | 1,850 | 1,950 | +95 | +5.1% | 34,200 |
| 2001/03/19 | 1,850 | 1,880 | 1,835 | 1,855 | +20 | +1.1% | 44,200 |
| 2001/03/16 | 1,825 | 1,850 | 1,825 | 1,835 | +10 | +0.5% | 19,800 |
| 2001/03/15 | 1,810 | 1,850 | 1,810 | 1,825 | +20 | +1.1% | 13,400 |
| 2001/03/14 | 1,835 | 1,840 | 1,805 | 1,805 | -50 | -2.7% | 18,600 |
| 2001/03/13 | 1,835 | 1,855 | 1,830 | 1,855 | +25 | +1.4% | 21,400 |
| 2001/03/12 | 1,815 | 1,850 | 1,815 | 1,830 | +5 | +0.3% | 14,400 |
| 2001/03/09 | 1,800 | 1,825 | 1,800 | 1,825 | +15 | +0.8% | 9,400 |
| 2001/03/08 | 1,810 | 1,825 | 1,800 | 1,810 | +20 | +1.1% | 26,800 |
| 2001/03/07 | 1,780 | 1,805 | 1,780 | 1,790 | +10 | +0.6% | 10,800 |
| 2001/03/06 | 1,780 | 1,810 | 1,775 | 1,780 | +5 | +0.3% | 23,800 |
| 2001/03/05 | 1,775 | 1,800 | 1,765 | 1,775 | ±0 | ±0% | 16,200 |
| 2001/03/02 | 1,785 | 1,790 | 1,770 | 1,775 | +10 | +0.6% | 9,000 |
| 2001/03/01 | 1,765 | 1,775 | 1,760 | 1,765 | ±0 | ±0% | 11,600 |
| 2001/02/28 | 1,775 | 1,780 | 1,765 | 1,765 | ±0 | ±0% | 25,800 |
| 2001/02/27 | 1,770 | 1,775 | 1,765 | 1,765 | ±0 | ±0% | 9,200 |
| 2001/02/26 | 1,770 | 1,780 | 1,765 | 1,765 | -5 | -0.3% | 19,600 |
| 2001/02/23 | 1,760 | 1,775 | 1,750 | 1,770 | +10 | +0.6% | 49,600 |
| 2001/02/22 | 1,765 | 1,785 | 1,760 | 1,760 | -5 | -0.3% | 56,400 |
| 2001/02/21 | 1,795 | 1,800 | 1,765 | 1,765 | -30 | -1.7% | 40,000 |
| 2001/02/20 | 1,800 | 1,800 | 1,780 | 1,795 | +15 | +0.8% | 17,000 |
| 2001/02/19 | 1,790 | 1,800 | 1,780 | 1,780 | -15 | -0.8% | 6,800 |
| 2001/02/16 | 1,780 | 1,800 | 1,775 | 1,795 | +20 | +1.1% | 6,600 |
| 2001/02/15 | 1,780 | 1,810 | 1,775 | 1,775 | -5 | -0.3% | 26,000 |
| 2001/02/14 | 1,775 | 1,795 | 1,770 | 1,780 | +10 | +0.6% | 6,000 |
| 2001/02/13 | 1,770 | 1,780 | 1,760 | 1,770 | ±0 | ±0% | 12,200 |
| 2001/02/09 | 1,760 | 1,775 | 1,755 | 1,770 | +10 | +0.6% | 17,400 |
| 2001/02/08 | 1,775 | 1,775 | 1,760 | 1,760 | +5 | +0.3% | 5,800 |
| 2001/02/07 | 1,760 | 1,775 | 1,755 | 1,755 | ±0 | ±0% | 15,200 |
| 2001/02/06 | 1,765 | 1,765 | 1,755 | 1,755 | -5 | -0.3% | 6,000 |
| 2001/02/05 | 1,760 | 1,770 | 1,760 | 1,760 | -15 | -0.8% | 4,800 |
| 2001/02/02 | 1,795 | 1,795 | 1,755 | 1,775 | +5 | +0.3% | 17,200 |
| 2001/02/01 | 1,755 | 1,790 | 1,755 | 1,770 | +10 | +0.6% | 13,200 |
| 2001/01/31 | 1,750 | 1,775 | 1,750 | 1,760 | +5 | +0.3% | 3,800 |
| 2001/01/30 | 1,760 | 1,775 | 1,755 | 1,755 | -15 | -0.8% | 21,600 |
| 2001/01/29 | 1,780 | 1,820 | 1,760 | 1,770 | +15 | +0.9% | 12,000 |
| 2001/01/26 | 1,745 | 1,755 | 1,745 | 1,755 | +5 | +0.3% | 5,000 |
| 2001/01/25 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 11,200 |
| 2001/01/24 | 1,750 | 1,750 | 1,745 | 1,750 | +10 | +0.6% | 19,400 |
| 2001/01/23 | 1,755 | 1,755 | 1,740 | 1,740 | -10 | -0.6% | 18,400 |
| 2001/01/22 | 1,745 | 1,750 | 1,740 | 1,750 | +5 | +0.3% | 30,200 |
5901～
5950
件表示中 / 6946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 | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26倍 | 1.13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 | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80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 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.31倍 | 1.13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 | 300,100円 | +12.5% | +6.0% | 1.80% | 21.34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 | 634,800円 | +7.2% | +11.9% | 3.21% | 11.91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
