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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,445 | 1,465 | 1,445 | 1,455 | ±0 | ±0% | 8,400 |
| 2003/04/04 | 1,445 | 1,485 | 1,445 | 1,455 | +20 | +1.4% | 6,000 |
| 2003/04/03 | 1,440 | 1,485 | 1,430 | 1,435 | -50 | -3.4% | 15,000 |
| 2003/04/02 | 1,490 | 1,495 | 1,470 | 1,485 | +5 | +0.3% | 10,600 |
| 2003/04/01 | 1,480 | 1,490 | 1,470 | 1,480 | -20 | -1.3% | 24,600 |
| 2003/03/31 | 1,505 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 15,400 |
| 2003/03/28 | 1,500 | 1,520 | 1,500 | 1,505 | +20 | +1.3% | 8,400 |
| 2003/03/27 | 1,460 | 1,500 | 1,460 | 1,485 | +5 | +0.3% | 10,400 |
| 2003/03/26 | 1,480 | 1,490 | 1,430 | 1,480 | -115 | -7.2% | 9,200 |
| 2003/03/25 | 1,585 | 1,600 | 1,515 | 1,595 | -5 | -0.3% | 26,600 |
| 2003/03/24 | 1,540 | 1,600 | 1,525 | 1,600 | +85 | +5.6% | 32,000 |
| 2003/03/20 | 1,505 | 1,525 | 1,505 | 1,515 | +10 | +0.7% | 26,200 |
| 2003/03/19 | 1,500 | 1,505 | 1,490 | 1,505 | +5 | +0.3% | 14,800 |
| 2003/03/18 | 1,500 | 1,500 | 1,495 | 1,500 | +20 | +1.4% | 22,800 |
| 2003/03/17 | 1,495 | 1,495 | 1,480 | 1,480 | -15 | -1% | 12,000 |
| 2003/03/14 | 1,485 | 1,495 | 1,485 | 1,495 | +5 | +0.3% | 16,000 |
| 2003/03/13 | 1,490 | 1,495 | 1,485 | 1,490 | +10 | +0.7% | 18,400 |
| 2003/03/12 | 1,480 | 1,495 | 1,480 | 1,480 | -10 | -0.7% | 10,400 |
| 2003/03/11 | 1,485 | 1,495 | 1,480 | 1,490 | -5 | -0.3% | 17,600 |
| 2003/03/10 | 1,485 | 1,500 | 1,480 | 1,495 | +5 | +0.3% | 16,400 |
| 2003/03/07 | 1,485 | 1,495 | 1,480 | 1,490 | +5 | +0.3% | 27,400 |
| 2003/03/06 | 1,475 | 1,485 | 1,460 | 1,485 | +10 | +0.7% | 10,200 |
| 2003/03/05 | 1,450 | 1,475 | 1,450 | 1,475 | +5 | +0.3% | 22,600 |
| 2003/03/04 | 1,470 | 1,470 | 1,455 | 1,470 | +15 | +1% | 15,600 |
| 2003/03/03 | 1,460 | 1,475 | 1,455 | 1,455 | -15 | -1% | 14,200 |
| 2003/02/28 | 1,450 | 1,475 | 1,450 | 1,470 | +10 | +0.7% | 11,800 |
| 2003/02/27 | 1,460 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 14,000 |
| 2003/02/26 | 1,445 | 1,460 | 1,445 | 1,460 | +30 | +2.1% | 15,600 |
| 2003/02/25 | 1,450 | 1,450 | 1,425 | 1,430 | -25 | -1.7% | 10,000 |
| 2003/02/24 | 1,460 | 1,460 | 1,430 | 1,455 | ±0 | ±0% | 14,800 |
| 2003/02/21 | 1,475 | 1,500 | 1,425 | 1,455 | +30 | +2.1% | 35,400 |
| 2003/02/20 | 1,405 | 1,425 | 1,395 | 1,425 | +25 | +1.8% | 18,800 |
| 2003/02/19 | 1,395 | 1,400 | 1,390 | 1,400 | +5 | +0.4% | 12,600 |
| 2003/02/18 | 1,385 | 1,400 | 1,385 | 1,395 | +10 | +0.7% | 15,800 |
| 2003/02/17 | 1,375 | 1,385 | 1,375 | 1,385 | +5 | +0.4% | 4,600 |
| 2003/02/14 | 1,370 | 1,385 | 1,365 | 1,380 | ±0 | ±0% | 27,400 |
| 2003/02/13 | 1,370 | 1,380 | 1,365 | 1,380 | +15 | +1.1% | 18,600 |
| 2003/02/12 | 1,365 | 1,375 | 1,365 | 1,365 | ±0 | ±0% | 20,200 |
| 2003/02/10 | 1,370 | 1,370 | 1,365 | 1,365 | ±0 | ±0% | 12,200 |
| 2003/02/07 | 1,375 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 18,800 |
| 2003/02/06 | 1,375 | 1,375 | 1,365 | 1,370 | -10 | -0.7% | 23,200 |
| 2003/02/05 | 1,380 | 1,385 | 1,360 | 1,380 | -10 | -0.7% | 31,200 |
| 2003/02/04 | 1,375 | 1,395 | 1,375 | 1,390 | +25 | +1.8% | 12,400 |
| 2003/02/03 | 1,375 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 9,400 |
| 2003/01/31 | 1,375 | 1,380 | 1,365 | 1,370 | +5 | +0.4% | 7,000 |
| 2003/01/30 | 1,370 | 1,375 | 1,365 | 1,365 | -10 | -0.7% | 15,800 |
| 2003/01/29 | 1,375 | 1,375 | 1,370 | 1,375 | ±0 | ±0% | 11,200 |
| 2003/01/28 | 1,375 | 1,375 | 1,360 | 1,375 | +25 | +1.9% | 11,600 |
| 2003/01/27 | 1,375 | 1,380 | 1,350 | 1,350 | -25 | -1.8% | 34,000 |
| 2003/01/24 | 1,380 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 5,200 |
5301～
5350
件表示中 / 6840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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 東 武 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72倍 | 0.75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 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
