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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,645 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 37,400 |
| 2004/09/02 | 1,670 | 1,670 | 1,645 | 1,650 | +5 | +0.3% | 21,000 |
| 2004/09/01 | 1,650 | 1,650 | 1,645 | 1,645 | ±0 | ±0% | 10,800 |
| 2004/08/31 | 1,645 | 1,650 | 1,640 | 1,645 | ±0 | ±0% | 5,000 |
| 2004/08/30 | 1,650 | 1,650 | 1,640 | 1,645 | +5 | +0.3% | 18,400 |
| 2004/08/27 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 11,600 |
| 2004/08/26 | 1,640 | 1,645 | 1,635 | 1,640 | ±0 | ±0% | 17,400 |
| 2004/08/25 | 1,645 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 20,000 |
| 2004/08/24 | 1,645 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 46,000 |
| 2004/08/23 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 28,400 |
| 2004/08/20 | 1,650 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 19,800 |
| 2004/08/19 | 1,645 | 1,650 | 1,640 | 1,645 | +5 | +0.3% | 21,000 |
| 2004/08/18 | 1,645 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 22,000 |
| 2004/08/17 | 1,650 | 1,655 | 1,630 | 1,645 | -5 | -0.3% | 70,200 |
| 2004/08/16 | 1,645 | 1,655 | 1,645 | 1,650 | -5 | -0.3% | 6,000 |
| 2004/08/13 | 1,650 | 1,655 | 1,650 | 1,655 | +5 | +0.3% | 10,000 |
| 2004/08/12 | 1,650 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 7,400 |
| 2004/08/11 | 1,645 | 1,655 | 1,640 | 1,650 | ±0 | ±0% | 9,000 |
| 2004/08/10 | 1,645 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 34,400 |
| 2004/08/09 | 1,645 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 9,000 |
| 2004/08/06 | 1,645 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 12,400 |
| 2004/08/05 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 13,400 |
| 2004/08/04 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 7,800 |
| 2004/08/03 | 1,640 | 1,655 | 1,640 | 1,650 | +5 | +0.3% | 27,800 |
| 2004/08/02 | 1,645 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 18,600 |
| 2004/07/30 | 1,650 | 1,655 | 1,640 | 1,650 | -5 | -0.3% | 13,000 |
| 2004/07/29 | 1,650 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 7,400 |
| 2004/07/28 | 1,655 | 1,660 | 1,650 | 1,655 | +10 | +0.6% | 9,800 |
| 2004/07/27 | 1,640 | 1,650 | 1,640 | 1,645 | +10 | +0.6% | 9,600 |
| 2004/07/26 | 1,650 | 1,650 | 1,635 | 1,635 | -10 | -0.6% | 35,000 |
| 2004/07/23 | 1,645 | 1,655 | 1,645 | 1,645 | -5 | -0.3% | 3,400 |
| 2004/07/22 | 1,655 | 1,655 | 1,640 | 1,650 | -5 | -0.3% | 23,600 |
| 2004/07/21 | 1,650 | 1,655 | 1,645 | 1,655 | +10 | +0.6% | 15,400 |
| 2004/07/20 | 1,650 | 1,655 | 1,645 | 1,645 | -15 | -0.9% | 39,200 |
| 2004/07/16 | 1,660 | 1,660 | 1,655 | 1,660 | +5 | +0.3% | 7,200 |
| 2004/07/15 | 1,660 | 1,660 | 1,655 | 1,655 | ±0 | ±0% | 9,600 |
| 2004/07/14 | 1,665 | 1,665 | 1,655 | 1,655 | ±0 | ±0% | 10,600 |
| 2004/07/13 | 1,660 | 1,660 | 1,650 | 1,655 | +10 | +0.6% | 13,800 |
| 2004/07/12 | 1,655 | 1,660 | 1,645 | 1,645 | -10 | -0.6% | 89,000 |
| 2004/07/09 | 1,665 | 1,665 | 1,655 | 1,655 | -5 | -0.3% | 32,600 |
| 2004/07/08 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 5,800 |
| 2004/07/07 | 1,665 | 1,665 | 1,660 | 1,660 | -10 | -0.6% | 6,800 |
| 2004/07/06 | 1,655 | 1,675 | 1,655 | 1,670 | +5 | +0.3% | 12,800 |
| 2004/07/05 | 1,660 | 1,665 | 1,655 | 1,665 | +5 | +0.3% | 15,200 |
| 2004/07/02 | 1,655 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 17,400 |
| 2004/07/01 | 1,665 | 1,665 | 1,650 | 1,660 | ±0 | ±0% | 22,400 |
| 2004/06/30 | 1,655 | 1,660 | 1,645 | 1,660 | ±0 | ±0% | 23,000 |
| 2004/06/29 | 1,650 | 1,665 | 1,650 | 1,660 | +5 | +0.3% | 11,200 |
| 2004/06/28 | 1,660 | 1,660 | 1,655 | 1,655 | ±0 | ±0% | 6,800 |
| 2004/06/25 | 1,650 | 1,660 | 1,645 | 1,655 | -5 | -0.3% | 5,400 |
5051～
5100
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
