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 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 1,725 | 1,725 | 1,705 | 1,710 | +10 | +0.6% | 8,800 |
| 2000/11/01 | 1,705 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 8,200 |
| 2000/10/31 | 1,700 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 11,400 |
| 2000/10/30 | 1,720 | 1,730 | 1,700 | 1,700 | -5 | -0.3% | 13,800 |
| 2000/10/27 | 1,715 | 1,715 | 1,705 | 1,705 | -10 | -0.6% | 3,600 |
| 2000/10/26 | 1,750 | 1,750 | 1,705 | 1,715 | -10 | -0.6% | 12,800 |
| 2000/10/25 | 1,750 | 1,750 | 1,710 | 1,725 | +25 | +1.5% | 10,800 |
| 2000/10/24 | 1,725 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 15,800 |
| 2000/10/23 | 1,700 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 12,000 |
| 2000/10/20 | 1,715 | 1,725 | 1,700 | 1,700 | -10 | -0.6% | 22,000 |
| 2000/10/19 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 24,200 |
| 2000/10/18 | 1,715 | 1,715 | 1,700 | 1,700 | -10 | -0.6% | 18,000 |
| 2000/10/17 | 1,705 | 1,725 | 1,705 | 1,710 | +5 | +0.3% | 11,600 |
| 2000/10/16 | 1,710 | 1,710 | 1,705 | 1,705 | ±0 | ±0% | 10,800 |
| 2000/10/13 | 1,715 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 8,400 |
| 2000/10/12 | 1,720 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 7,400 |
| 2000/10/11 | 1,705 | 1,715 | 1,705 | 1,715 | +10 | +0.6% | 22,600 |
| 2000/10/10 | 1,710 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 5,400 |
| 2000/10/06 | 1,730 | 1,735 | 1,705 | 1,710 | -5 | -0.3% | 10,200 |
| 2000/10/05 | 1,710 | 1,735 | 1,710 | 1,715 | +10 | +0.6% | 7,600 |
| 2000/10/04 | 1,715 | 1,715 | 1,705 | 1,705 | -5 | -0.3% | 21,000 |
| 2000/10/03 | 1,710 | 1,730 | 1,705 | 1,710 | +5 | +0.3% | 19,800 |
| 2000/10/02 | 1,725 | 1,730 | 1,705 | 1,705 | -30 | -1.7% | 26,200 |
| 2000/09/29 | 1,730 | 1,740 | 1,730 | 1,735 | -10 | -0.6% | 3,400 |
| 2000/09/28 | 1,750 | 1,750 | 1,730 | 1,745 | +15 | +0.9% | 13,200 |
| 2000/09/27 | 1,730 | 1,730 | 1,730 | 1,730 | -20 | -1.1% | 2,400 |
| 2000/09/26 | 1,730 | 1,775 | 1,730 | 1,750 | -85 | -4.6% | 9,200 |
| 2000/09/25 | 1,790 | 1,835 | 1,755 | 1,835 | +45 | +2.5% | 21,200 |
| 2000/09/22 | 1,765 | 1,805 | 1,765 | 1,790 | +25 | +1.4% | 43,400 |
| 2000/09/21 | 1,755 | 1,765 | 1,750 | 1,765 | ±0 | ±0% | 29,800 |
| 2000/09/20 | 1,755 | 1,770 | 1,755 | 1,765 | +10 | +0.6% | 26,400 |
| 2000/09/19 | 1,750 | 1,755 | 1,750 | 1,755 | +5 | +0.3% | 19,200 |
| 2000/09/18 | 1,745 | 1,750 | 1,745 | 1,750 | +10 | +0.6% | 12,400 |
| 2000/09/14 | 1,735 | 1,750 | 1,735 | 1,740 | +5 | +0.3% | 18,800 |
| 2000/09/13 | 1,745 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 13,400 |
| 2000/09/12 | 1,750 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 3,200 |
| 2000/09/11 | 1,745 | 1,750 | 1,740 | 1,745 | +5 | +0.3% | 12,000 |
| 2000/09/08 | 1,740 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 12,600 |
| 2000/09/07 | 1,750 | 1,750 | 1,740 | 1,740 | -5 | -0.3% | 9,800 |
| 2000/09/06 | 1,745 | 1,750 | 1,745 | 1,745 | ±0 | ±0% | 8,200 |
| 2000/09/05 | 1,745 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 4,400 |
| 2000/09/04 | 1,750 | 1,750 | 1,740 | 1,750 | +15 | +0.9% | 10,200 |
| 2000/09/01 | 1,740 | 1,750 | 1,735 | 1,735 | -5 | -0.3% | 13,600 |
| 2000/08/31 | 1,740 | 1,740 | 1,735 | 1,740 | -10 | -0.6% | 8,200 |
| 2000/08/30 | 1,750 | 1,750 | 1,735 | 1,750 | +15 | +0.9% | 10,600 |
| 2000/08/29 | 1,750 | 1,755 | 1,735 | 1,735 | -15 | -0.9% | 17,000 |
| 2000/08/28 | 1,750 | 1,760 | 1,740 | 1,750 | +10 | +0.6% | 26,000 |
| 2000/08/25 | 1,735 | 1,750 | 1,735 | 1,740 | -5 | -0.3% | 4,200 |
| 2000/08/24 | 1,745 | 1,750 | 1,745 | 1,745 | +10 | +0.6% | 4,000 |
| 2000/08/23 | 1,745 | 1,750 | 1,735 | 1,735 | -10 | -0.6% | 9,200 |
6001～
6050
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
