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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,600 | 1,600 | 1,590 | 1,595 | ±0 | ±0% | 9,000 |
| 2004/11/17 | 1,600 | 1,600 | 1,590 | 1,595 | -5 | -0.3% | 4,800 |
| 2004/11/16 | 1,595 | 1,600 | 1,590 | 1,600 | +5 | +0.3% | 7,600 |
| 2004/11/15 | 1,595 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 3,400 |
| 2004/11/12 | 1,605 | 1,605 | 1,595 | 1,600 | -5 | -0.3% | 14,400 |
| 2004/11/11 | 1,600 | 1,625 | 1,600 | 1,605 | +10 | +0.6% | 18,200 |
| 2004/11/10 | 1,590 | 1,600 | 1,590 | 1,595 | ±0 | ±0% | 14,000 |
| 2004/11/09 | 1,600 | 1,600 | 1,590 | 1,595 | +5 | +0.3% | 7,000 |
| 2004/11/08 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 24,800 |
| 2004/11/05 | 1,595 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 19,200 |
| 2004/11/04 | 1,600 | 1,605 | 1,595 | 1,600 | -5 | -0.3% | 7,000 |
| 2004/11/02 | 1,610 | 1,610 | 1,595 | 1,605 | +10 | +0.6% | 7,000 |
| 2004/11/01 | 1,610 | 1,610 | 1,590 | 1,595 | -20 | -1.2% | 16,400 |
| 2004/10/29 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 6,000 |
| 2004/10/28 | 1,605 | 1,610 | 1,595 | 1,600 | +5 | +0.3% | 18,600 |
| 2004/10/27 | 1,590 | 1,600 | 1,580 | 1,595 | -5 | -0.3% | 25,200 |
| 2004/10/26 | 1,595 | 1,615 | 1,595 | 1,600 | +5 | +0.3% | 13,400 |
| 2004/10/25 | 1,600 | 1,610 | 1,595 | 1,595 | -5 | -0.3% | 12,000 |
| 2004/10/22 | 1,620 | 1,625 | 1,595 | 1,600 | -20 | -1.2% | 35,400 |
| 2004/10/21 | 1,630 | 1,630 | 1,620 | 1,620 | +5 | +0.3% | 15,800 |
| 2004/10/20 | 1,625 | 1,625 | 1,615 | 1,615 | -10 | -0.6% | 16,200 |
| 2004/10/19 | 1,615 | 1,640 | 1,615 | 1,625 | +10 | +0.6% | 12,000 |
| 2004/10/18 | 1,625 | 1,630 | 1,615 | 1,615 | -20 | -1.2% | 17,600 |
| 2004/10/15 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 4,000 |
| 2004/10/14 | 1,630 | 1,635 | 1,625 | 1,630 | +10 | +0.6% | 17,000 |
| 2004/10/13 | 1,625 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 3,800 |
| 2004/10/12 | 1,625 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 6,600 |
| 2004/10/08 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 8,000 |
| 2004/10/07 | 1,635 | 1,635 | 1,625 | 1,625 | -5 | -0.3% | 8,800 |
| 2004/10/06 | 1,625 | 1,635 | 1,620 | 1,630 | -5 | -0.3% | 16,600 |
| 2004/10/05 | 1,640 | 1,640 | 1,610 | 1,635 | ±0 | ±0% | 31,200 |
| 2004/10/04 | 1,630 | 1,635 | 1,630 | 1,635 | ±0 | ±0% | 6,200 |
| 2004/10/01 | 1,625 | 1,635 | 1,625 | 1,635 | -5 | -0.3% | 31,000 |
| 2004/09/30 | 1,630 | 1,640 | 1,630 | 1,640 | +5 | +0.3% | 6,400 |
| 2004/09/29 | 1,630 | 1,640 | 1,630 | 1,635 | +5 | +0.3% | 17,400 |
| 2004/09/28 | 1,635 | 1,640 | 1,630 | 1,630 | -10 | -0.6% | 19,200 |
| 2004/09/27 | 1,630 | 1,640 | 1,630 | 1,640 | -5 | -0.3% | 9,800 |
| 2004/09/24 | 1,640 | 1,670 | 1,640 | 1,645 | ±0 | ±0% | 61,000 |
| 2004/09/22 | 1,675 | 1,675 | 1,640 | 1,645 | -15 | -0.9% | 126,200 |
| 2004/09/21 | 1,670 | 1,670 | 1,660 | 1,660 | -10 | -0.6% | 21,800 |
| 2004/09/17 | 1,665 | 1,670 | 1,655 | 1,670 | +20 | +1.2% | 27,200 |
| 2004/09/16 | 1,665 | 1,665 | 1,650 | 1,650 | -20 | -1.2% | 50,000 |
| 2004/09/15 | 1,665 | 1,670 | 1,665 | 1,670 | ±0 | ±0% | 29,000 |
| 2004/09/14 | 1,660 | 1,670 | 1,660 | 1,670 | +5 | +0.3% | 10,600 |
| 2004/09/13 | 1,670 | 1,670 | 1,660 | 1,665 | ±0 | ±0% | 10,600 |
| 2004/09/10 | 1,665 | 1,670 | 1,655 | 1,665 | +10 | +0.6% | 16,600 |
| 2004/09/09 | 1,650 | 1,665 | 1,650 | 1,655 | +5 | +0.3% | 14,000 |
| 2004/09/08 | 1,650 | 1,655 | 1,645 | 1,650 | ±0 | ±0% | 30,200 |
| 2004/09/07 | 1,645 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 17,600 |
| 2004/09/06 | 1,645 | 1,650 | 1,640 | 1,650 | +5 | +0.3% | 9,400 |
5001～
5050
件表示中 / 6940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 | 356,200円 | +3.2% | +13.9% | 1.12% | 13.70倍 | 1.17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 | 158,100円 | +8.0% | +9.9% | 1.14% | 20.18倍 | 1.18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 |
| セイノーＨＤ | 226,600円 | +13.8% | +38.5% | 4.41% | 17.13倍 | 0.79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 |
| ニッコンＨＤ | 293,400円 | +12.5% | +6.0% | 1.84% | 20.86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 | 181,600円 | +15.6% | +30.5% | 2.06% | 10.17倍 | 0.79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
