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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 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 |
| 2003/01/23 | 1,350 | 1,375 | 1,350 | 1,375 | +15 | +1.1% | 8,000 |
| 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 |
5501～
5550
件表示中 / 7022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 | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12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 |
| ニッコンＨＤ | 328,900円 | +13.0% | +22.7% | 2.25% | 19.88倍 | 1.65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 |
| センコーＧＨＤ | 203,400円 | +6.5% | +12.5% | 2.46% | 16.11倍 | 1.60倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63倍 | 0.71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 |
| 南海電 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
