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 |
|---|---|---|---|---|---|---|---|
| 2001/05/14 | 1,800 | 1,820 | 1,790 | 1,820 | +25 | +1.4% | 7,600 |
| 2001/05/11 | 1,790 | 1,805 | 1,790 | 1,795 | +5 | +0.3% | 6,400 |
| 2001/05/10 | 1,800 | 1,800 | 1,790 | 1,790 | -25 | -1.4% | 16,800 |
| 2001/05/09 | 1,800 | 1,825 | 1,790 | 1,815 | +15 | +0.8% | 7,400 |
| 2001/05/08 | 1,800 | 1,815 | 1,795 | 1,800 | -5 | -0.3% | 15,600 |
| 2001/05/07 | 1,825 | 1,825 | 1,800 | 1,805 | ±0 | ±0% | 12,200 |
| 2001/05/02 | 1,805 | 1,835 | 1,800 | 1,805 | -30 | -1.6% | 7,000 |
| 2001/05/01 | 1,845 | 1,845 | 1,800 | 1,835 | +60 | +3.4% | 19,000 |
| 2001/04/27 | 1,825 | 1,850 | 1,775 | 1,775 | -35 | -1.9% | 37,000 |
| 2001/04/26 | 1,825 | 1,890 | 1,800 | 1,810 | ±0 | ±0% | 49,000 |
| 2001/04/25 | 1,800 | 1,810 | 1,790 | 1,810 | ±0 | ±0% | 21,200 |
| 2001/04/24 | 1,810 | 1,810 | 1,795 | 1,810 | +10 | +0.6% | 15,000 |
| 2001/04/23 | 1,805 | 1,805 | 1,785 | 1,800 | -5 | -0.3% | 30,600 |
| 2001/04/20 | 1,820 | 1,820 | 1,775 | 1,805 | ±0 | ±0% | 51,400 |
| 2001/04/19 | 1,820 | 1,820 | 1,785 | 1,805 | -30 | -1.6% | 40,600 |
| 2001/04/18 | 1,825 | 1,835 | 1,805 | 1,835 | +35 | +1.9% | 14,000 |
| 2001/04/17 | 1,805 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 7,400 |
| 2001/04/16 | 1,800 | 1,835 | 1,800 | 1,810 | -15 | -0.8% | 5,400 |
| 2001/04/13 | 1,790 | 1,825 | 1,780 | 1,825 | +20 | +1.1% | 12,200 |
| 2001/04/12 | 1,845 | 1,845 | 1,785 | 1,805 | -5 | -0.3% | 20,800 |
| 2001/04/11 | 1,820 | 1,825 | 1,805 | 1,810 | -10 | -0.5% | 12,600 |
| 2001/04/10 | 1,805 | 1,820 | 1,800 | 1,820 | +15 | +0.8% | 19,400 |
| 2001/04/09 | 1,810 | 1,810 | 1,805 | 1,805 | ±0 | ±0% | 2,600 |
| 2001/04/06 | 1,825 | 1,840 | 1,805 | 1,805 | -20 | -1.1% | 3,800 |
| 2001/04/05 | 1,800 | 1,840 | 1,800 | 1,825 | +25 | +1.4% | 15,200 |
| 2001/04/04 | 1,785 | 1,800 | 1,780 | 1,800 | -15 | -0.8% | 20,000 |
| 2001/04/03 | 1,825 | 1,825 | 1,785 | 1,815 | -10 | -0.5% | 13,800 |
| 2001/04/02 | 1,800 | 1,825 | 1,790 | 1,825 | +25 | +1.4% | 14,200 |
| 2001/03/30 | 1,805 | 1,825 | 1,785 | 1,800 | -5 | -0.3% | 10,000 |
| 2001/03/29 | 1,785 | 1,825 | 1,785 | 1,805 | +20 | +1.1% | 11,400 |
| 2001/03/28 | 1,825 | 1,825 | 1,775 | 1,785 | -20 | -1.1% | 26,400 |
| 2001/03/27 | 1,800 | 1,850 | 1,800 | 1,805 | -70 | -3.7% | 21,600 |
| 2001/03/26 | 1,950 | 1,950 | 1,875 | 1,875 | -75 | -3.8% | 39,000 |
| 2001/03/23 | 1,950 | 1,960 | 1,900 | 1,950 | +65 | +3.4% | 28,000 |
| 2001/03/22 | 1,940 | 1,940 | 1,855 | 1,885 | -65 | -3.3% | 14,600 |
| 2001/03/21 | 1,865 | 1,950 | 1,850 | 1,950 | +95 | +5.1% | 34,200 |
| 2001/03/19 | 1,850 | 1,880 | 1,835 | 1,855 | +20 | +1.1% | 44,200 |
| 2001/03/16 | 1,825 | 1,850 | 1,825 | 1,835 | +10 | +0.5% | 19,800 |
| 2001/03/15 | 1,810 | 1,850 | 1,810 | 1,825 | +20 | +1.1% | 13,400 |
| 2001/03/14 | 1,835 | 1,840 | 1,805 | 1,805 | -50 | -2.7% | 18,600 |
| 2001/03/13 | 1,835 | 1,855 | 1,830 | 1,855 | +25 | +1.4% | 21,400 |
| 2001/03/12 | 1,815 | 1,850 | 1,815 | 1,830 | +5 | +0.3% | 14,400 |
| 2001/03/09 | 1,800 | 1,825 | 1,800 | 1,825 | +15 | +0.8% | 9,400 |
| 2001/03/08 | 1,810 | 1,825 | 1,800 | 1,810 | +20 | +1.1% | 26,800 |
| 2001/03/07 | 1,780 | 1,805 | 1,780 | 1,790 | +10 | +0.6% | 10,800 |
| 2001/03/06 | 1,780 | 1,810 | 1,775 | 1,780 | +5 | +0.3% | 23,800 |
| 2001/03/05 | 1,775 | 1,800 | 1,765 | 1,775 | ±0 | ±0% | 16,200 |
| 2001/03/02 | 1,785 | 1,790 | 1,770 | 1,775 | +10 | +0.6% | 9,000 |
| 2001/03/01 | 1,765 | 1,775 | 1,760 | 1,765 | ±0 | ±0% | 11,600 |
| 2001/02/28 | 1,775 | 1,780 | 1,765 | 1,765 | ±0 | ±0% | 25,800 |
5951～
6000
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
