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 |
|---|---|---|---|---|---|---|---|
| 2001/01/19 | 1,800 | 1,800 | 1,735 | 1,745 | -5 | -0.3% | 17,800 |
| 2001/01/18 | 1,750 | 1,750 | 1,730 | 1,750 | ±0 | ±0% | 7,800 |
| 2001/01/17 | 1,735 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 13,000 |
| 2001/01/16 | 1,725 | 1,730 | 1,725 | 1,730 | +5 | +0.3% | 10,000 |
| 2001/01/15 | 1,725 | 1,730 | 1,725 | 1,725 | -10 | -0.6% | 15,200 |
| 2001/01/12 | 1,735 | 1,735 | 1,725 | 1,735 | +10 | +0.6% | 19,800 |
| 2001/01/11 | 1,735 | 1,735 | 1,725 | 1,725 | -5 | -0.3% | 23,600 |
| 2001/01/10 | 1,730 | 1,735 | 1,725 | 1,730 | -10 | -0.6% | 14,800 |
| 2001/01/09 | 1,740 | 1,740 | 1,725 | 1,740 | +5 | +0.3% | 25,800 |
| 2001/01/05 | 1,770 | 1,770 | 1,735 | 1,735 | -15 | -0.9% | 6,800 |
| 2001/01/04 | 1,740 | 1,750 | 1,730 | 1,750 | +10 | +0.6% | 12,800 |
| 2000/12/29 | 1,740 | 1,740 | 1,735 | 1,740 | +5 | +0.3% | 2,200 |
| 2000/12/28 | 1,760 | 1,760 | 1,735 | 1,735 | +5 | +0.3% | 7,600 |
| 2000/12/27 | 1,735 | 1,735 | 1,730 | 1,730 | -5 | -0.3% | 5,400 |
| 2000/12/26 | 1,750 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 16,600 |
| 2000/12/25 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 17,800 |
| 2000/12/22 | 1,750 | 1,750 | 1,730 | 1,730 | -10 | -0.6% | 17,000 |
| 2000/12/21 | 1,745 | 1,755 | 1,730 | 1,740 | +10 | +0.6% | 25,600 |
| 2000/12/20 | 1,745 | 1,745 | 1,725 | 1,730 | +5 | +0.3% | 24,600 |
| 2000/12/19 | 1,740 | 1,745 | 1,725 | 1,725 | -25 | -1.4% | 14,400 |
| 2000/12/18 | 1,745 | 1,750 | 1,740 | 1,750 | +15 | +0.9% | 43,800 |
| 2000/12/15 | 1,730 | 1,740 | 1,730 | 1,735 | -5 | -0.3% | 3,600 |
| 2000/12/14 | 1,730 | 1,740 | 1,730 | 1,740 | +15 | +0.9% | 4,600 |
| 2000/12/13 | 1,725 | 1,740 | 1,725 | 1,725 | -15 | -0.9% | 16,400 |
| 2000/12/12 | 1,725 | 1,740 | 1,725 | 1,740 | +15 | +0.9% | 844,200 |
| 2000/12/11 | 1,730 | 1,735 | 1,725 | 1,725 | -5 | -0.3% | 13,000 |
| 2000/12/08 | 1,730 | 1,740 | 1,730 | 1,730 | -5 | -0.3% | 15,800 |
| 2000/12/07 | 1,730 | 1,735 | 1,725 | 1,735 | +5 | +0.3% | 19,000 |
| 2000/12/06 | 1,745 | 1,750 | 1,725 | 1,730 | -5 | -0.3% | 9,800 |
| 2000/12/05 | 1,740 | 1,740 | 1,725 | 1,735 | -5 | -0.3% | 13,400 |
| 2000/12/04 | 1,740 | 1,740 | 1,715 | 1,740 | +25 | +1.5% | 7,800 |
| 2000/12/01 | 1,725 | 1,740 | 1,715 | 1,715 | -10 | -0.6% | 15,200 |
| 2000/11/30 | 1,725 | 1,740 | 1,715 | 1,725 | -15 | -0.9% | 6,600 |
| 2000/11/29 | 1,725 | 1,750 | 1,725 | 1,740 | -5 | -0.3% | 3,200 |
| 2000/11/28 | 1,745 | 1,745 | 1,730 | 1,745 | ±0 | ±0% | 6,800 |
| 2000/11/27 | 1,750 | 1,750 | 1,725 | 1,745 | +20 | +1.2% | 21,200 |
| 2000/11/24 | 1,735 | 1,735 | 1,715 | 1,725 | +15 | +0.9% | 16,200 |
| 2000/11/22 | 1,750 | 1,750 | 1,710 | 1,710 | -5 | -0.3% | 25,000 |
| 2000/11/21 | 1,750 | 1,750 | 1,715 | 1,715 | +10 | +0.6% | 12,600 |
| 2000/11/20 | 1,720 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 19,600 |
| 2000/11/17 | 1,720 | 1,720 | 1,705 | 1,710 | +5 | +0.3% | 4,000 |
| 2000/11/16 | 1,725 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 3,400 |
| 2000/11/15 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 2,400 |
| 2000/11/14 | 1,725 | 1,745 | 1,705 | 1,710 | +5 | +0.3% | 8,400 |
| 2000/11/13 | 1,710 | 1,740 | 1,705 | 1,705 | -5 | -0.3% | 9,200 |
| 2000/11/10 | 1,715 | 1,735 | 1,710 | 1,710 | -5 | -0.3% | 7,600 |
| 2000/11/09 | 1,710 | 1,715 | 1,710 | 1,715 | -5 | -0.3% | 5,800 |
| 2000/11/08 | 1,720 | 1,750 | 1,720 | 1,720 | +20 | +1.2% | 14,400 |
| 2000/11/07 | 1,705 | 1,710 | 1,700 | 1,700 | -5 | -0.3% | 15,800 |
| 2000/11/06 | 1,705 | 1,710 | 1,705 | 1,705 | -5 | -0.3% | 3,200 |
5951～
6000
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
