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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,640 | 1,645 | 1,635 | 1,645 | +10 | +0.6% | 21,400 |
| 2005/07/19 | 1,640 | 1,640 | 1,635 | 1,635 | ±0 | ±0% | 5,000 |
| 2005/07/15 | 1,635 | 1,640 | 1,625 | 1,635 | +10 | +0.6% | 24,800 |
| 2005/07/14 | 1,635 | 1,635 | 1,625 | 1,625 | -10 | -0.6% | 6,200 |
| 2005/07/13 | 1,630 | 1,635 | 1,620 | 1,635 | +10 | +0.6% | 16,000 |
| 2005/07/12 | 1,635 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 14,600 |
| 2005/07/11 | 1,630 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 20,000 |
| 2005/07/08 | 1,625 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 10,800 |
| 2005/07/07 | 1,625 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 11,600 |
| 2005/07/06 | 1,615 | 1,625 | 1,615 | 1,625 | +10 | +0.6% | 16,400 |
| 2005/07/05 | 1,610 | 1,615 | 1,610 | 1,615 | ±0 | ±0% | 10,800 |
| 2005/07/04 | 1,615 | 1,615 | 1,605 | 1,615 | ±0 | ±0% | 30,400 |
| 2005/07/01 | 1,620 | 1,620 | 1,610 | 1,615 | +10 | +0.6% | 19,400 |
| 2005/06/30 | 1,605 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 7,200 |
| 2005/06/29 | 1,600 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 7,400 |
| 2005/06/28 | 1,605 | 1,610 | 1,600 | 1,605 | -10 | -0.6% | 32,800 |
| 2005/06/27 | 1,605 | 1,620 | 1,600 | 1,615 | +15 | +0.9% | 11,600 |
| 2005/06/24 | 1,600 | 1,615 | 1,600 | 1,600 | -10 | -0.6% | 16,800 |
| 2005/06/23 | 1,600 | 1,610 | 1,595 | 1,610 | +15 | +0.9% | 19,600 |
| 2005/06/22 | 1,605 | 1,605 | 1,595 | 1,595 | -10 | -0.6% | 9,800 |
| 2005/06/21 | 1,605 | 1,605 | 1,595 | 1,605 | +5 | +0.3% | 14,200 |
| 2005/06/20 | 1,595 | 1,600 | 1,595 | 1,600 | +5 | +0.3% | 14,000 |
| 2005/06/17 | 1,600 | 1,605 | 1,595 | 1,595 | ±0 | ±0% | 15,000 |
| 2005/06/16 | 1,590 | 1,595 | 1,590 | 1,595 | ±0 | ±0% | 10,000 |
| 2005/06/15 | 1,590 | 1,600 | 1,590 | 1,595 | -5 | -0.3% | 8,200 |
| 2005/06/14 | 1,600 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 4,800 |
| 2005/06/13 | 1,595 | 1,600 | 1,590 | 1,590 | -5 | -0.3% | 11,200 |
| 2005/06/10 | 1,600 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 7,600 |
| 2005/06/09 | 1,600 | 1,605 | 1,595 | 1,600 | +5 | +0.3% | 4,400 |
| 2005/06/08 | 1,595 | 1,605 | 1,595 | 1,595 | ±0 | ±0% | 9,000 |
| 2005/06/07 | 1,595 | 1,600 | 1,595 | 1,595 | +5 | +0.3% | 7,800 |
| 2005/06/06 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 16,000 |
| 2005/06/03 | 1,595 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 14,800 |
| 2005/06/02 | 1,600 | 1,615 | 1,590 | 1,590 | -10 | -0.6% | 24,600 |
| 2005/06/01 | 1,595 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 47,000 |
| 2005/05/31 | 1,610 | 1,610 | 1,590 | 1,595 | ±0 | ±0% | 23,400 |
| 2005/05/30 | 1,615 | 1,615 | 1,595 | 1,595 | -15 | -0.9% | 19,600 |
| 2005/05/27 | 1,610 | 1,610 | 1,595 | 1,610 | +10 | +0.6% | 10,200 |
| 2005/05/26 | 1,595 | 1,605 | 1,595 | 1,600 | +20 | +1.3% | 12,000 |
| 2005/05/25 | 1,600 | 1,605 | 1,580 | 1,580 | -10 | -0.6% | 53,600 |
| 2005/05/24 | 1,595 | 1,600 | 1,590 | 1,590 | -5 | -0.3% | 8,400 |
| 2005/05/23 | 1,600 | 1,600 | 1,595 | 1,595 | ±0 | ±0% | 9,400 |
| 2005/05/20 | 1,600 | 1,605 | 1,590 | 1,595 | +5 | +0.3% | 25,800 |
| 2005/05/19 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 37,200 |
| 2005/05/18 | 1,600 | 1,605 | 1,595 | 1,600 | ±0 | ±0% | 16,600 |
| 2005/05/17 | 1,605 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 21,200 |
| 2005/05/16 | 1,600 | 1,615 | 1,600 | 1,605 | ±0 | ±0% | 35,200 |
| 2005/05/13 | 1,605 | 1,610 | 1,600 | 1,605 | +5 | +0.3% | 25,200 |
| 2005/05/12 | 1,605 | 1,615 | 1,600 | 1,600 | -5 | -0.3% | 15,400 |
| 2005/05/11 | 1,605 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 12,400 |
4851～
4900
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
