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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,715 | 1,715 | 1,700 | 1,705 | -5 | -0.3% | 14,200 |
| 2000/06/01 | 1,715 | 1,715 | 1,700 | 1,710 | +5 | +0.3% | 11,400 |
| 2000/05/31 | 1,710 | 1,715 | 1,705 | 1,705 | -20 | -1.2% | 5,200 |
| 2000/05/30 | 1,720 | 1,725 | 1,705 | 1,725 | +20 | +1.2% | 10,600 |
| 2000/05/29 | 1,715 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 7,200 |
| 2000/05/26 | 1,705 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 23,000 |
| 2000/05/25 | 1,715 | 1,715 | 1,705 | 1,710 | -5 | -0.3% | 6,200 |
| 2000/05/24 | 1,710 | 1,725 | 1,705 | 1,715 | +10 | +0.6% | 9,600 |
| 2000/05/23 | 1,705 | 1,715 | 1,705 | 1,705 | ±0 | ±0% | 9,200 |
| 2000/05/22 | 1,725 | 1,730 | 1,700 | 1,705 | -25 | -1.4% | 6,200 |
| 2000/05/19 | 1,750 | 1,750 | 1,700 | 1,730 | ±0 | ±0% | 11,400 |
| 2000/05/18 | 1,730 | 1,730 | 1,705 | 1,730 | ±0 | ±0% | 7,600 |
| 2000/05/17 | 1,730 | 1,735 | 1,730 | 1,730 | ±0 | ±0% | 6,200 |
| 2000/05/16 | 1,725 | 1,745 | 1,725 | 1,730 | +10 | +0.6% | 8,200 |
| 2000/05/15 | 1,705 | 1,720 | 1,700 | 1,720 | +15 | +0.9% | 7,800 |
| 2000/05/12 | 1,715 | 1,715 | 1,700 | 1,705 | -5 | -0.3% | 22,000 |
| 2000/05/11 | 1,715 | 1,720 | 1,705 | 1,710 | +5 | +0.3% | 15,600 |
| 2000/05/10 | 1,725 | 1,725 | 1,700 | 1,705 | -20 | -1.2% | 45,000 |
| 2000/05/09 | 1,725 | 1,735 | 1,725 | 1,725 | -15 | -0.9% | 28,400 |
| 2000/05/08 | 1,735 | 1,750 | 1,735 | 1,740 | +5 | +0.3% | 13,600 |
| 2000/05/02 | 1,745 | 1,745 | 1,735 | 1,735 | ±0 | ±0% | 8,200 |
| 2000/05/01 | 1,725 | 1,735 | 1,725 | 1,735 | +10 | +0.6% | 13,000 |
| 2000/04/28 | 1,730 | 1,750 | 1,725 | 1,725 | -10 | -0.6% | 11,200 |
| 2000/04/27 | 1,730 | 1,735 | 1,730 | 1,735 | +5 | +0.3% | 5,200 |
| 2000/04/26 | 1,725 | 1,735 | 1,715 | 1,730 | +15 | +0.9% | 28,400 |
| 2000/04/25 | 1,700 | 1,730 | 1,700 | 1,715 | -10 | -0.6% | 8,400 |
| 2000/04/24 | 1,725 | 1,725 | 1,700 | 1,725 | ±0 | ±0% | 15,200 |
| 2000/04/21 | 1,700 | 1,755 | 1,700 | 1,725 | +25 | +1.5% | 22,000 |
| 2000/04/20 | 1,750 | 1,750 | 1,700 | 1,700 | -35 | -2% | 10,600 |
| 2000/04/19 | 1,720 | 1,735 | 1,700 | 1,735 | +10 | +0.6% | 15,800 |
| 2000/04/18 | 1,730 | 1,735 | 1,725 | 1,725 | ±0 | ±0% | 8,200 |
| 2000/04/17 | 1,720 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 13,200 |
| 2000/04/14 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 9,600 |
| 2000/04/13 | 1,730 | 1,740 | 1,725 | 1,725 | -5 | -0.3% | 24,400 |
| 2000/04/12 | 1,730 | 1,735 | 1,730 | 1,730 | ±0 | ±0% | 14,200 |
| 2000/04/11 | 1,725 | 1,735 | 1,725 | 1,730 | -10 | -0.6% | 15,000 |
| 2000/04/10 | 1,730 | 1,740 | 1,730 | 1,740 | ±0 | ±0% | 9,600 |
| 2000/04/07 | 1,750 | 1,750 | 1,735 | 1,740 | +15 | +0.9% | 7,400 |
| 2000/04/06 | 1,755 | 1,760 | 1,725 | 1,725 | -35 | -2% | 20,600 |
| 2000/04/05 | 1,755 | 1,770 | 1,750 | 1,760 | +5 | +0.3% | 28,000 |
| 2000/04/04 | 1,765 | 1,765 | 1,755 | 1,755 | -10 | -0.6% | 11,200 |
| 2000/04/03 | 1,775 | 1,775 | 1,750 | 1,765 | -10 | -0.6% | 25,400 |
| 2000/03/31 | 1,775 | 1,780 | 1,775 | 1,775 | -25 | -1.4% | 26,600 |
| 2000/03/30 | 1,790 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 13,600 |
| 2000/03/29 | 1,775 | 1,795 | 1,775 | 1,780 | +5 | +0.3% | 9,200 |
| 2000/03/28 | 1,775 | 1,825 | 1,775 | 1,775 | -35 | -1.9% | 20,000 |
| 2000/03/27 | 1,800 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 35,600 |
| 2000/03/24 | 1,795 | 1,810 | 1,790 | 1,810 | +20 | +1.1% | 21,600 |
| 2000/03/23 | 1,795 | 1,805 | 1,790 | 1,790 | -5 | -0.3% | 42,200 |
| 2000/03/22 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 27,400 |
6001～
6050
件表示中 / 6840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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 東 武 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72倍 | 0.75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 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
