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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,350 | 1,350 | 1,290 | 1,300 | -25 | -1.9% | 43,400 |
| 2002/10/08 | 1,395 | 1,405 | 1,275 | 1,325 | -70 | -5% | 41,200 |
| 2002/10/07 | 1,405 | 1,405 | 1,390 | 1,395 | -10 | -0.7% | 69,600 |
| 2002/10/04 | 1,415 | 1,425 | 1,405 | 1,405 | -50 | -3.4% | 34,000 |
| 2002/10/03 | 1,415 | 1,455 | 1,405 | 1,455 | +25 | +1.7% | 51,800 |
| 2002/10/02 | 1,455 | 1,460 | 1,420 | 1,430 | -25 | -1.7% | 44,400 |
| 2002/10/01 | 1,415 | 1,455 | 1,400 | 1,455 | -35 | -2.3% | 99,400 |
| 2002/09/30 | 1,500 | 1,500 | 1,485 | 1,490 | -15 | -1% | 31,000 |
| 2002/09/27 | 1,510 | 1,515 | 1,500 | 1,505 | -5 | -0.3% | 39,000 |
| 2002/09/26 | 1,505 | 1,535 | 1,495 | 1,510 | +10 | +0.7% | 49,400 |
| 2002/09/25 | 1,555 | 1,555 | 1,495 | 1,500 | -105 | -6.5% | 33,800 |
| 2002/09/24 | 1,625 | 1,625 | 1,600 | 1,605 | -5 | -0.3% | 49,200 |
| 2002/09/20 | 1,625 | 1,635 | 1,595 | 1,610 | ±0 | ±0% | 67,600 |
| 2002/09/19 | 1,610 | 1,625 | 1,605 | 1,610 | +15 | +0.9% | 67,200 |
| 2002/09/18 | 1,610 | 1,610 | 1,595 | 1,595 | -15 | -0.9% | 41,000 |
| 2002/09/17 | 1,610 | 1,625 | 1,605 | 1,610 | -5 | -0.3% | 42,800 |
| 2002/09/13 | 1,615 | 1,620 | 1,605 | 1,615 | +5 | +0.3% | 35,200 |
| 2002/09/12 | 1,610 | 1,625 | 1,610 | 1,610 | -5 | -0.3% | 67,800 |
| 2002/09/11 | 1,625 | 1,625 | 1,615 | 1,615 | ±0 | ±0% | 48,200 |
| 2002/09/10 | 1,605 | 1,625 | 1,605 | 1,615 | ±0 | ±0% | 43,400 |
| 2002/09/09 | 1,620 | 1,635 | 1,610 | 1,615 | -35 | -2.1% | 33,400 |
| 2002/09/06 | 1,605 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 18,000 |
| 2002/09/05 | 1,615 | 1,635 | 1,600 | 1,600 | -25 | -1.5% | 71,200 |
| 2002/09/04 | 1,675 | 1,675 | 1,615 | 1,625 | -50 | -3% | 33,000 |
| 2002/09/03 | 1,690 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 67,200 |
| 2002/09/02 | 1,680 | 1,700 | 1,675 | 1,675 | -15 | -0.9% | 42,400 |
| 2002/08/30 | 1,680 | 1,700 | 1,680 | 1,690 | +10 | +0.6% | 39,800 |
| 2002/08/29 | 1,680 | 1,720 | 1,675 | 1,680 | -5 | -0.3% | 92,800 |
| 2002/08/28 | 1,685 | 1,700 | 1,680 | 1,685 | ±0 | ±0% | 68,800 |
| 2002/08/27 | 1,685 | 1,685 | 1,680 | 1,685 | -5 | -0.3% | 26,200 |
| 2002/08/26 | 1,695 | 1,695 | 1,685 | 1,690 | -10 | -0.6% | 22,800 |
| 2002/08/23 | 1,700 | 1,705 | 1,695 | 1,700 | -5 | -0.3% | 46,400 |
| 2002/08/22 | 1,715 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 49,000 |
| 2002/08/21 | 1,725 | 1,725 | 1,710 | 1,720 | -5 | -0.3% | 55,800 |
| 2002/08/20 | 1,735 | 1,735 | 1,725 | 1,725 | -5 | -0.3% | 38,800 |
| 2002/08/19 | 1,725 | 1,745 | 1,720 | 1,730 | +5 | +0.3% | 26,400 |
| 2002/08/16 | 1,730 | 1,730 | 1,720 | 1,725 | ±0 | ±0% | 12,400 |
| 2002/08/15 | 1,725 | 1,745 | 1,715 | 1,725 | -10 | -0.6% | 28,400 |
| 2002/08/14 | 1,725 | 1,735 | 1,720 | 1,735 | +5 | +0.3% | 15,800 |
| 2002/08/13 | 1,750 | 1,750 | 1,730 | 1,730 | -15 | -0.9% | 54,200 |
| 2002/08/12 | 1,750 | 1,750 | 1,735 | 1,745 | +10 | +0.6% | 7,000 |
| 2002/08/09 | 1,740 | 1,740 | 1,725 | 1,735 | -5 | -0.3% | 20,200 |
| 2002/08/08 | 1,740 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 32,600 |
| 2002/08/07 | 1,745 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 10,800 |
| 2002/08/06 | 1,745 | 1,750 | 1,740 | 1,750 | +5 | +0.3% | 11,800 |
| 2002/08/05 | 1,750 | 1,755 | 1,745 | 1,745 | -5 | -0.3% | 12,400 |
| 2002/08/02 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 12,200 |
| 2002/08/01 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 15,200 |
| 2002/07/31 | 1,750 | 1,755 | 1,745 | 1,750 | ±0 | ±0% | 18,400 |
| 2002/07/30 | 1,750 | 1,775 | 1,750 | 1,750 | ±0 | ±0% | 21,600 |
5601～
5650
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
