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 |
|---|---|---|---|---|---|---|---|
| 2000/10/23 | 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 |
| 2000/08/22 | 1,745 | 1,750 | 1,745 | 1,745 | +5 | +0.3% | 15,400 |
| 2000/08/21 | 1,735 | 1,740 | 1,730 | 1,740 | +5 | +0.3% | 7,000 |
| 2000/08/18 | 1,750 | 1,750 | 1,735 | 1,735 | +5 | +0.3% | 24,200 |
| 2000/08/17 | 1,730 | 1,740 | 1,730 | 1,730 | +5 | +0.3% | 2,000 |
| 2000/08/16 | 1,725 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 16,400 |
| 2000/08/15 | 1,725 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 8,400 |
| 2000/08/14 | 1,725 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 6,200 |
| 2000/08/11 | 1,725 | 1,730 | 1,725 | 1,725 | -5 | -0.3% | 4,600 |
6051～
6100
件表示中 / 6988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 | 299,600円 | +3.9% | +0.2% | 2.97% | 10.08倍 | 0.98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 | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62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 | 200,100円 | +6.5% | +12.5% | 2.50% | 15.82倍 | 1.57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 | 162,500円 | +2.8% | -10.8% | 2.46% | 12.26倍 | 0.69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 | 218,000円 | +2.3% | -16.8% | 1.83% | 13.06倍 | 0.79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
