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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 1,380 | 1,380 | 1,360 | 1,360 | -15 | -1.1% | 14,400 |
| 2003/01/21 | 1,400 | 1,400 | 1,365 | 1,375 | +25 | +1.9% | 18,800 |
| 2003/01/20 | 1,350 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 12,200 |
| 2003/01/17 | 1,350 | 1,360 | 1,325 | 1,360 | +10 | +0.7% | 23,800 |
| 2003/01/16 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 18,200 |
| 2003/01/15 | 1,335 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 10,800 |
| 2003/01/14 | 1,335 | 1,335 | 1,315 | 1,335 | ±0 | ±0% | 2,400 |
| 2003/01/10 | 1,320 | 1,335 | 1,300 | 1,335 | +5 | +0.4% | 17,000 |
| 2003/01/09 | 1,330 | 1,335 | 1,305 | 1,330 | +5 | +0.4% | 21,600 |
| 2003/01/08 | 1,325 | 1,340 | 1,325 | 1,325 | -5 | -0.4% | 12,400 |
| 2003/01/07 | 1,350 | 1,350 | 1,320 | 1,330 | +5 | +0.4% | 24,800 |
| 2003/01/06 | 1,320 | 1,345 | 1,320 | 1,325 | ±0 | ±0% | 13,400 |
| 2002/12/30 | 1,375 | 1,375 | 1,325 | 1,325 | ±0 | ±0% | 16,600 |
| 2002/12/27 | 1,325 | 1,340 | 1,325 | 1,325 | +10 | +0.8% | 9,800 |
| 2002/12/26 | 1,315 | 1,325 | 1,300 | 1,315 | ±0 | ±0% | 13,200 |
| 2002/12/25 | 1,265 | 1,325 | 1,260 | 1,315 | +50 | +4% | 71,800 |
| 2002/12/24 | 1,260 | 1,270 | 1,250 | 1,265 | +5 | +0.4% | 110,000 |
| 2002/12/20 | 1,255 | 1,275 | 1,250 | 1,260 | -15 | -1.2% | 81,200 |
| 2002/12/19 | 1,250 | 1,275 | 1,250 | 1,275 | +10 | +0.8% | 99,000 |
| 2002/12/18 | 1,255 | 1,270 | 1,255 | 1,265 | ±0 | ±0% | 56,800 |
| 2002/12/17 | 1,275 | 1,275 | 1,250 | 1,265 | -10 | -0.8% | 86,200 |
| 2002/12/16 | 1,290 | 1,295 | 1,275 | 1,275 | -15 | -1.2% | 117,400 |
| 2002/12/13 | 1,275 | 1,300 | 1,275 | 1,290 | ±0 | ±0% | 78,000 |
| 2002/12/12 | 1,305 | 1,315 | 1,285 | 1,290 | -20 | -1.5% | 102,800 |
| 2002/12/11 | 1,300 | 1,315 | 1,300 | 1,310 | -5 | -0.4% | 79,200 |
| 2002/12/10 | 1,310 | 1,325 | 1,305 | 1,315 | +5 | +0.4% | 65,000 |
| 2002/12/09 | 1,330 | 1,330 | 1,295 | 1,310 | -15 | -1.1% | 75,400 |
| 2002/12/06 | 1,355 | 1,355 | 1,325 | 1,325 | -20 | -1.5% | 77,800 |
| 2002/12/05 | 1,365 | 1,365 | 1,345 | 1,345 | -15 | -1.1% | 56,800 |
| 2002/12/04 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 34,800 |
| 2002/12/03 | 1,355 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 58,400 |
| 2002/12/02 | 1,350 | 1,365 | 1,350 | 1,360 | +10 | +0.7% | 45,800 |
| 2002/11/29 | 1,355 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 39,400 |
| 2002/11/28 | 1,365 | 1,375 | 1,355 | 1,360 | -20 | -1.4% | 34,600 |
| 2002/11/27 | 1,360 | 1,390 | 1,360 | 1,380 | +5 | +0.4% | 44,000 |
| 2002/11/26 | 1,365 | 1,375 | 1,355 | 1,375 | +10 | +0.7% | 44,600 |
| 2002/11/25 | 1,385 | 1,395 | 1,365 | 1,365 | -10 | -0.7% | 15,400 |
| 2002/11/22 | 1,400 | 1,400 | 1,370 | 1,375 | -20 | -1.4% | 32,000 |
| 2002/11/21 | 1,400 | 1,400 | 1,380 | 1,395 | +10 | +0.7% | 33,000 |
| 2002/11/20 | 1,385 | 1,400 | 1,380 | 1,385 | +5 | +0.4% | 22,400 |
| 2002/11/19 | 1,380 | 1,395 | 1,370 | 1,380 | -15 | -1.1% | 45,200 |
| 2002/11/18 | 1,375 | 1,400 | 1,375 | 1,395 | ±0 | ±0% | 56,400 |
| 2002/11/15 | 1,385 | 1,395 | 1,380 | 1,395 | ±0 | ±0% | 30,600 |
| 2002/11/14 | 1,395 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 39,000 |
| 2002/11/13 | 1,400 | 1,400 | 1,390 | 1,390 | -5 | -0.4% | 28,600 |
| 2002/11/12 | 1,390 | 1,405 | 1,390 | 1,395 | ±0 | ±0% | 22,200 |
| 2002/11/11 | 1,400 | 1,410 | 1,395 | 1,395 | -10 | -0.7% | 23,800 |
| 2002/11/08 | 1,415 | 1,420 | 1,400 | 1,405 | -15 | -1.1% | 34,400 |
| 2002/11/07 | 1,410 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 36,600 |
| 2002/11/06 | 1,405 | 1,425 | 1,405 | 1,415 | -5 | -0.4% | 20,000 |
5451～
5500
件表示中 / 6939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 | 354,200円 | +3.2% | +13.9% | 1.13% | 13.62倍 | 1.16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 | 158,600円 | +8.0% | +9.9% | 1.13% | 20.24倍 | 1.19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 | 226,700円 | +13.8% | +38.5% | 4.41% | 17.14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 | 295,000円 | +12.5% | +6.0% | 1.83% | 20.98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 | 180,200円 | +15.6% | +30.5% | 2.08% | 10.10倍 | 0.78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
