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 |
|---|---|---|---|---|---|---|---|
| 2001/02/27 | 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 |
| 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 |
6001～
6050
件表示中 / 7022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 | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.09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 |
| ニッコンＨＤ | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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 |
| センコーＧＨＤ | 203,400円 | +6.5% | +12.5% | 2.46% | 16.11倍 | 1.60倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63倍 | 0.71倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 南海電 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
