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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,800 | 1,805 | 1,800 | 1,805 | ±0 | ±0% | 9,200 |
| 2002/03/28 | 1,835 | 1,835 | 1,800 | 1,805 | ±0 | ±0% | 8,000 |
| 2002/03/27 | 1,800 | 1,810 | 1,790 | 1,805 | -5 | -0.3% | 18,600 |
| 2002/03/26 | 1,810 | 1,825 | 1,800 | 1,810 | -40 | -2.2% | 16,000 |
| 2002/03/25 | 1,845 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 45,800 |
| 2002/03/22 | 1,855 | 1,855 | 1,835 | 1,850 | ±0 | ±0% | 42,000 |
| 2002/03/20 | 1,850 | 1,855 | 1,825 | 1,850 | ±0 | ±0% | 26,400 |
| 2002/03/19 | 1,825 | 1,850 | 1,820 | 1,850 | +25 | +1.4% | 16,000 |
| 2002/03/18 | 1,815 | 1,830 | 1,815 | 1,825 | ±0 | ±0% | 29,800 |
| 2002/03/15 | 1,815 | 1,830 | 1,815 | 1,825 | +20 | +1.1% | 24,800 |
| 2002/03/14 | 1,815 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 39,200 |
| 2002/03/13 | 1,805 | 1,815 | 1,800 | 1,815 | +5 | +0.3% | 38,000 |
| 2002/03/12 | 1,815 | 1,815 | 1,805 | 1,810 | +10 | +0.6% | 10,000 |
| 2002/03/11 | 1,800 | 1,815 | 1,800 | 1,800 | ±0 | ±0% | 21,600 |
| 2002/03/08 | 1,810 | 1,815 | 1,800 | 1,800 | -10 | -0.6% | 17,600 |
| 2002/03/07 | 1,810 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 14,200 |
| 2002/03/06 | 1,800 | 1,815 | 1,800 | 1,810 | +5 | +0.3% | 6,400 |
| 2002/03/05 | 1,805 | 1,830 | 1,800 | 1,805 | +5 | +0.3% | 7,800 |
| 2002/03/04 | 1,800 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 24,400 |
| 2002/03/01 | 1,780 | 1,800 | 1,780 | 1,800 | -5 | -0.3% | 25,000 |
| 2002/02/28 | 1,805 | 1,805 | 1,775 | 1,805 | +15 | +0.8% | 24,800 |
| 2002/02/27 | 1,800 | 1,805 | 1,790 | 1,790 | -10 | -0.6% | 12,200 |
| 2002/02/26 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 12,600 |
| 2002/02/25 | 1,790 | 1,800 | 1,765 | 1,800 | +35 | +2% | 28,200 |
| 2002/02/22 | 1,755 | 1,800 | 1,750 | 1,765 | -20 | -1.1% | 39,200 |
| 2002/02/21 | 1,810 | 1,810 | 1,750 | 1,785 | -30 | -1.7% | 55,800 |
| 2002/02/20 | 1,840 | 1,840 | 1,800 | 1,815 | -30 | -1.6% | 80,400 |
| 2002/02/19 | 1,850 | 1,855 | 1,825 | 1,845 | +5 | +0.3% | 35,400 |
| 2002/02/18 | 1,850 | 1,850 | 1,840 | 1,840 | ±0 | ±0% | 7,400 |
| 2002/02/15 | 1,860 | 1,860 | 1,840 | 1,840 | -20 | -1.1% | 12,800 |
| 2002/02/14 | 1,855 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 17,200 |
| 2002/02/13 | 1,850 | 1,850 | 1,845 | 1,850 | -10 | -0.5% | 11,800 |
| 2002/02/12 | 1,845 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 6,400 |
| 2002/02/08 | 1,840 | 1,850 | 1,835 | 1,850 | ±0 | ±0% | 13,200 |
| 2002/02/07 | 1,840 | 1,850 | 1,840 | 1,850 | +10 | +0.5% | 10,800 |
| 2002/02/06 | 1,845 | 1,850 | 1,840 | 1,840 | -10 | -0.5% | 25,800 |
| 2002/02/05 | 1,845 | 1,855 | 1,845 | 1,850 | -10 | -0.5% | 12,600 |
| 2002/02/04 | 1,855 | 1,860 | 1,845 | 1,860 | +15 | +0.8% | 15,000 |
| 2002/02/01 | 1,845 | 1,855 | 1,840 | 1,845 | +5 | +0.3% | 9,200 |
| 2002/01/31 | 1,835 | 1,850 | 1,825 | 1,840 | -10 | -0.5% | 15,600 |
| 2002/01/30 | 1,835 | 1,850 | 1,835 | 1,850 | +15 | +0.8% | 6,000 |
| 2002/01/29 | 1,835 | 1,845 | 1,835 | 1,835 | ±0 | ±0% | 9,400 |
| 2002/01/28 | 1,850 | 1,850 | 1,835 | 1,835 | -5 | -0.3% | 11,000 |
| 2002/01/25 | 1,825 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 8,200 |
| 2002/01/24 | 1,835 | 1,835 | 1,830 | 1,830 | +5 | +0.3% | 8,800 |
| 2002/01/23 | 1,825 | 1,835 | 1,825 | 1,825 | ±0 | ±0% | 11,000 |
| 2002/01/22 | 1,825 | 1,835 | 1,825 | 1,825 | -5 | -0.3% | 19,200 |
| 2002/01/21 | 1,835 | 1,855 | 1,830 | 1,830 | +5 | +0.3% | 19,000 |
| 2002/01/18 | 1,820 | 1,830 | 1,815 | 1,825 | +5 | +0.3% | 18,400 |
| 2002/01/17 | 1,815 | 1,820 | 1,815 | 1,820 | +5 | +0.3% | 8,600 |
5651～
5700
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
