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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,995 | 1,995 | 1,905 | 1,915 | +15 | +0.8% | 148,800 |
| 2005/09/29 | 1,825 | 1,900 | 1,795 | 1,900 | +80 | +4.4% | 111,200 |
| 2005/09/28 | 1,780 | 1,845 | 1,775 | 1,820 | +45 | +2.5% | 75,600 |
| 2005/09/27 | 1,775 | 1,790 | 1,760 | 1,775 | -20 | -1.1% | 106,200 |
| 2005/09/26 | 1,800 | 1,805 | 1,790 | 1,795 | +5 | +0.3% | 141,200 |
| 2005/09/22 | 1,790 | 1,790 | 1,770 | 1,790 | +5 | +0.3% | 51,600 |
| 2005/09/21 | 1,780 | 1,795 | 1,775 | 1,785 | -5 | -0.3% | 76,600 |
| 2005/09/20 | 1,795 | 1,795 | 1,775 | 1,790 | +10 | +0.6% | 82,800 |
| 2005/09/16 | 1,775 | 1,795 | 1,775 | 1,780 | -15 | -0.8% | 47,800 |
| 2005/09/15 | 1,775 | 1,800 | 1,765 | 1,795 | +25 | +1.4% | 61,200 |
| 2005/09/14 | 1,740 | 1,775 | 1,740 | 1,770 | +25 | +1.4% | 86,800 |
| 2005/09/13 | 1,740 | 1,750 | 1,740 | 1,745 | -5 | -0.3% | 15,000 |
| 2005/09/12 | 1,750 | 1,760 | 1,740 | 1,750 | -5 | -0.3% | 42,000 |
| 2005/09/09 | 1,740 | 1,755 | 1,735 | 1,755 | +15 | +0.9% | 71,000 |
| 2005/09/08 | 1,745 | 1,745 | 1,730 | 1,740 | -10 | -0.6% | 17,800 |
| 2005/09/07 | 1,750 | 1,755 | 1,745 | 1,750 | ±0 | ±0% | 31,600 |
| 2005/09/06 | 1,745 | 1,755 | 1,735 | 1,750 | +5 | +0.3% | 60,000 |
| 2005/09/05 | 1,720 | 1,745 | 1,715 | 1,745 | +30 | +1.7% | 60,000 |
| 2005/09/02 | 1,720 | 1,720 | 1,705 | 1,715 | +10 | +0.6% | 25,400 |
| 2005/09/01 | 1,700 | 1,725 | 1,700 | 1,705 | ±0 | ±0% | 47,000 |
| 2005/08/31 | 1,720 | 1,720 | 1,700 | 1,705 | -10 | -0.6% | 27,200 |
| 2005/08/30 | 1,710 | 1,720 | 1,710 | 1,715 | -5 | -0.3% | 28,600 |
| 2005/08/29 | 1,720 | 1,720 | 1,710 | 1,720 | +5 | +0.3% | 25,400 |
| 2005/08/26 | 1,715 | 1,720 | 1,705 | 1,715 | ±0 | ±0% | 30,800 |
| 2005/08/25 | 1,710 | 1,715 | 1,705 | 1,715 | +10 | +0.6% | 23,000 |
| 2005/08/24 | 1,700 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 31,000 |
| 2005/08/23 | 1,700 | 1,710 | 1,695 | 1,700 | +10 | +0.6% | 62,600 |
| 2005/08/22 | 1,700 | 1,700 | 1,690 | 1,690 | -5 | -0.3% | 32,400 |
| 2005/08/19 | 1,690 | 1,700 | 1,680 | 1,695 | +15 | +0.9% | 52,200 |
| 2005/08/18 | 1,670 | 1,685 | 1,655 | 1,680 | +30 | +1.8% | 29,000 |
| 2005/08/17 | 1,640 | 1,675 | 1,635 | 1,650 | +10 | +0.6% | 65,800 |
| 2005/08/16 | 1,645 | 1,660 | 1,635 | 1,640 | +10 | +0.6% | 45,800 |
| 2005/08/15 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 9,200 |
| 2005/08/12 | 1,630 | 1,635 | 1,620 | 1,635 | +10 | +0.6% | 24,000 |
| 2005/08/11 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 34,000 |
| 2005/08/10 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 12,000 |
| 2005/08/09 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 10,400 |
| 2005/08/08 | 1,620 | 1,630 | 1,620 | 1,625 | ±0 | ±0% | 14,600 |
| 2005/08/05 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 21,800 |
| 2005/08/04 | 1,620 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 18,800 |
| 2005/08/03 | 1,625 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 12,400 |
| 2005/08/02 | 1,625 | 1,630 | 1,625 | 1,625 | ±0 | ±0% | 23,200 |
| 2005/08/01 | 1,625 | 1,630 | 1,625 | 1,625 | ±0 | ±0% | 58,800 |
| 2005/07/29 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 14,000 |
| 2005/07/28 | 1,630 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 29,000 |
| 2005/07/27 | 1,635 | 1,640 | 1,625 | 1,625 | -10 | -0.6% | 30,400 |
| 2005/07/26 | 1,630 | 1,635 | 1,630 | 1,635 | ±0 | ±0% | 19,400 |
| 2005/07/25 | 1,635 | 1,640 | 1,630 | 1,635 | ±0 | ±0% | 16,400 |
| 2005/07/22 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 16,600 |
| 2005/07/21 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 24,200 |
4801～
4850
件表示中 / 6952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 | 331,800円 | +3.9% | +0.2% | 2.68% | 11.17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 |
| 京 急 | 152,000円 | +3.8% | -29.9% | 2.24% | 17.91倍 | 1.12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 |
| 山 九 | 697,300円 | +1.9% | -8.2% | 3.33% | 12.42倍 | 1.25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 |
| ニッコンＨＤ | 291,400円 | +13.0% | +22.7% | 2.54% | 17.62倍 | 1.46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 |
| 名 鉄 | 166,000円 | +2.8% | -10.8% | 2.41% | 12.52倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
