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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 1,795 | 1,800 | 1,785 | 1,795 | ±0 | ±0% | 20,600 |
| 2000/03/16 | 1,785 | 1,795 | 1,785 | 1,795 | +10 | +0.6% | 3,800 |
| 2000/03/15 | 1,775 | 1,785 | 1,775 | 1,785 | +5 | +0.3% | 13,400 |
| 2000/03/14 | 1,780 | 1,790 | 1,775 | 1,780 | -10 | -0.6% | 16,000 |
| 2000/03/13 | 1,785 | 1,790 | 1,775 | 1,790 | +15 | +0.8% | 20,200 |
| 2000/03/10 | 1,785 | 1,790 | 1,775 | 1,775 | ±0 | ±0% | 25,600 |
| 2000/03/09 | 1,780 | 1,790 | 1,775 | 1,775 | -5 | -0.3% | 16,200 |
| 2000/03/08 | 1,775 | 1,785 | 1,775 | 1,780 | +5 | +0.3% | 9,000 |
| 2000/03/07 | 1,775 | 1,800 | 1,775 | 1,775 | ±0 | ±0% | 45,000 |
| 2000/03/06 | 1,775 | 1,790 | 1,775 | 1,775 | ±0 | ±0% | 19,400 |
| 2000/03/03 | 1,780 | 1,785 | 1,775 | 1,775 | -5 | -0.3% | 13,600 |
| 2000/03/02 | 1,785 | 1,795 | 1,780 | 1,780 | ±0 | ±0% | 19,400 |
| 2000/03/01 | 1,775 | 1,785 | 1,775 | 1,780 | -5 | -0.3% | 17,400 |
| 2000/02/29 | 1,790 | 1,790 | 1,785 | 1,785 | -5 | -0.3% | 12,600 |
| 2000/02/28 | 1,790 | 1,795 | 1,780 | 1,790 | +10 | +0.6% | 19,800 |
| 2000/02/25 | 1,780 | 1,795 | 1,780 | 1,780 | ±0 | ±0% | 18,600 |
| 2000/02/24 | 1,785 | 1,800 | 1,780 | 1,780 | -5 | -0.3% | 31,800 |
| 2000/02/23 | 1,790 | 1,800 | 1,785 | 1,785 | -5 | -0.3% | 21,600 |
| 2000/02/22 | 1,800 | 1,800 | 1,780 | 1,790 | -5 | -0.3% | 19,200 |
| 2000/02/21 | 1,790 | 1,800 | 1,790 | 1,795 | +5 | +0.3% | 20,600 |
| 2000/02/18 | 1,795 | 1,795 | 1,790 | 1,790 | -5 | -0.3% | 12,000 |
| 2000/02/17 | 1,790 | 1,795 | 1,790 | 1,795 | ±0 | ±0% | 10,200 |
| 2000/02/16 | 1,795 | 1,795 | 1,790 | 1,795 | +5 | +0.3% | 9,600 |
| 2000/02/15 | 1,795 | 1,795 | 1,790 | 1,790 | ±0 | ±0% | 8,600 |
| 2000/02/14 | 1,790 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 33,000 |
| 2000/02/10 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 19,000 |
| 2000/02/09 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 13,200 |
| 2000/02/08 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 12,400 |
| 2000/02/07 | 1,795 | 1,805 | 1,795 | 1,800 | +5 | +0.3% | 13,000 |
| 2000/02/04 | 1,795 | 1,800 | 1,790 | 1,795 | -10 | -0.6% | 17,400 |
| 2000/02/03 | 1,800 | 1,805 | 1,795 | 1,805 | +5 | +0.3% | 10,400 |
| 2000/02/02 | 1,800 | 1,805 | 1,795 | 1,800 | +10 | +0.6% | 12,000 |
| 2000/02/01 | 1,800 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 23,600 |
| 2000/01/31 | 1,790 | 1,795 | 1,790 | 1,795 | -5 | -0.3% | 9,000 |
| 2000/01/28 | 1,800 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 14,000 |
| 2000/01/27 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 9,200 |
| 2000/01/26 | 1,795 | 1,800 | 1,780 | 1,780 | -15 | -0.8% | 21,200 |
| 2000/01/25 | 1,800 | 1,800 | 1,785 | 1,795 | -5 | -0.3% | 14,200 |
| 2000/01/24 | 1,800 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 7,800 |
| 2000/01/21 | 1,780 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 7,000 |
| 2000/01/20 | 1,800 | 1,805 | 1,775 | 1,800 | ±0 | ±0% | 18,000 |
| 2000/01/19 | 1,790 | 1,800 | 1,785 | 1,800 | +15 | +0.8% | 16,600 |
| 2000/01/18 | 1,790 | 1,800 | 1,780 | 1,785 | -5 | -0.3% | 9,400 |
| 2000/01/17 | 1,760 | 1,800 | 1,760 | 1,790 | +40 | +2.3% | 8,200 |
| 2000/01/14 | 1,725 | 1,825 | 1,725 | 1,750 | +30 | +1.7% | 69,800 |
| 2000/01/13 | 1,800 | 1,825 | 1,720 | 1,720 | -110 | -6% | 76,800 |
| 2000/01/12 | 1,835 | 1,835 | 1,815 | 1,830 | ±0 | ±0% | 30,400 |
| 2000/01/11 | 1,835 | 1,840 | 1,825 | 1,830 | ±0 | ±0% | 26,000 |
| 2000/01/07 | 1,825 | 1,835 | 1,825 | 1,830 | -10 | -0.5% | 4,600 |
| 2000/01/06 | 1,830 | 1,850 | 1,825 | 1,840 | +15 | +0.8% | 11,000 |
6201～
6250
件表示中 / 6989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 | 299,100円 | +3.9% | +0.2% | 2.98% | 10.06倍 | 0.98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 |
| センコーＧＨＤ | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07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 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69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 | 219,000円 | +2.3% | -16.8% | 1.83% | 13.12倍 | 0.80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 |
| 相鉄ＨＤ | 228,400円 | +8.3% | -6.6% | 2.85% | 10.29倍 | 1.20倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
