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 |
|---|---|---|---|---|---|---|---|
| 1999/08/04 | 1,975 | 1,980 | 1,975 | 1,980 | ±0 | ±0% | 11,800 |
| 1999/08/03 | 1,980 | 1,980 | 1,975 | 1,980 | +5 | +0.3% | 9,800 |
| 1999/08/02 | 1,975 | 1,980 | 1,975 | 1,975 | -5 | -0.3% | 7,800 |
| 1999/07/30 | 1,980 | 1,985 | 1,980 | 1,980 | +5 | +0.3% | 3,400 |
| 1999/07/29 | 1,980 | 1,990 | 1,975 | 1,975 | -5 | -0.3% | 17,200 |
| 1999/07/28 | 1,990 | 1,990 | 1,980 | 1,980 | ±0 | ±0% | 12,600 |
| 1999/07/27 | 1,975 | 1,980 | 1,975 | 1,980 | +5 | +0.3% | 39,800 |
| 1999/07/26 | 1,975 | 1,985 | 1,975 | 1,975 | ±0 | ±0% | 18,000 |
| 1999/07/23 | 1,985 | 1,985 | 1,975 | 1,975 | ±0 | ±0% | 32,000 |
| 1999/07/22 | 1,980 | 1,985 | 1,975 | 1,975 | -10 | -0.5% | 42,600 |
| 1999/07/21 | 1,980 | 1,990 | 1,980 | 1,985 | -5 | -0.3% | 13,600 |
| 1999/07/19 | 1,995 | 1,995 | 1,980 | 1,990 | -5 | -0.3% | 22,400 |
| 1999/07/16 | 1,985 | 2,000 | 1,985 | 1,995 | +10 | +0.5% | 24,000 |
| 1999/07/15 | 1,990 | 1,990 | 1,980 | 1,985 | ±0 | ±0% | 14,200 |
| 1999/07/14 | 1,985 | 1,990 | 1,980 | 1,985 | ±0 | ±0% | 9,800 |
| 1999/07/13 | 1,995 | 1,995 | 1,980 | 1,985 | ±0 | ±0% | 20,000 |
| 1999/07/12 | 2,000 | 2,000 | 1,985 | 1,985 | +10 | +0.5% | 14,400 |
| 1999/07/09 | 1,995 | 1,995 | 1,975 | 1,975 | -5 | -0.3% | 15,400 |
| 1999/07/08 | 1,980 | 1,980 | 1,975 | 1,980 | +5 | +0.3% | 7,000 |
| 1999/07/07 | 1,980 | 2,000 | 1,975 | 1,975 | -25 | -1.3% | 8,600 |
| 1999/07/06 | 1,980 | 2,000 | 1,975 | 2,000 | +20 | +1% | 14,800 |
| 1999/07/05 | 1,975 | 1,985 | 1,975 | 1,980 | ±0 | ±0% | 18,000 |
| 1999/07/02 | 1,990 | 1,995 | 1,975 | 1,980 | -10 | -0.5% | 13,000 |
| 1999/07/01 | 2,000 | 2,000 | 1,980 | 1,990 | ±0 | ±0% | 10,800 |
| 1999/06/30 | 1,990 | 1,990 | 1,975 | 1,990 | ±0 | ±0% | 12,400 |
| 1999/06/29 | 1,980 | 1,990 | 1,980 | 1,990 | +15 | +0.8% | 15,000 |
| 1999/06/28 | 1,975 | 1,975 | 1,975 | 1,975 | +5 | +0.3% | 17,200 |
| 1999/06/25 | 1,970 | 1,975 | 1,970 | 1,970 | ±0 | ±0% | 11,400 |
| 1999/06/24 | 1,970 | 1,975 | 1,965 | 1,970 | -5 | -0.3% | 16,200 |
| 1999/06/23 | 1,975 | 1,985 | 1,965 | 1,975 | ±0 | ±0% | 24,000 |
| 1999/06/22 | 1,975 | 1,985 | 1,975 | 1,975 | ±0 | ±0% | 16,000 |
| 1999/06/21 | 1,965 | 1,985 | 1,965 | 1,975 | +10 | +0.5% | 11,000 |
| 1999/06/18 | 1,975 | 1,985 | 1,965 | 1,965 | -10 | -0.5% | 22,400 |
| 1999/06/17 | 1,975 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 11,000 |
| 1999/06/16 | 1,975 | 1,980 | 1,975 | 1,975 | +5 | +0.3% | 7,400 |
| 1999/06/15 | 1,975 | 1,975 | 1,970 | 1,970 | -5 | -0.3% | 8,000 |
| 1999/06/14 | 1,975 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 5,200 |
| 1999/06/11 | 1,975 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 11,800 |
| 1999/06/10 | 1,965 | 1,975 | 1,965 | 1,975 | ±0 | ±0% | 5,400 |
| 1999/06/09 | 1,975 | 1,985 | 1,970 | 1,975 | ±0 | ±0% | 14,200 |
| 1999/06/08 | 1,970 | 1,975 | 1,970 | 1,975 | +5 | +0.3% | 11,000 |
| 1999/06/07 | 1,975 | 1,975 | 1,965 | 1,970 | ±0 | ±0% | 11,600 |
| 1999/06/04 | 1,970 | 1,975 | 1,970 | 1,970 | -5 | -0.3% | 15,600 |
| 1999/06/03 | 1,970 | 1,975 | 1,970 | 1,975 | +10 | +0.5% | 9,400 |
| 1999/06/02 | 1,965 | 1,975 | 1,965 | 1,965 | -10 | -0.5% | 20,600 |
| 1999/06/01 | 1,970 | 1,985 | 1,965 | 1,975 | ±0 | ±0% | 21,800 |
| 1999/05/31 | 1,975 | 1,975 | 1,970 | 1,975 | -10 | -0.5% | 4,200 |
| 1999/05/28 | 1,975 | 1,985 | 1,970 | 1,985 | +10 | +0.5% | 22,200 |
| 1999/05/27 | 1,975 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 5,400 |
| 1999/05/26 | 1,975 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 18,000 |
6301～
6350
件表示中 / 6937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 | 345,300円 | +3.2% | +13.9% | 1.16% | 13.28倍 | 1.13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 |
| セイノーＨＤ | 227,100円 | +13.8% | +38.5% | 4.40% | 17.17倍 | 0.80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 |
| 京 急 | 151,200円 | +8.0% | +9.9% | 1.19% | 19.30倍 | 1.13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 |
| ニッコンＨＤ | 295,500円 | +12.5% | +6.0% | 1.83% | 21.02倍 | 1.47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 | 176,900円 | +15.6% | +30.5% | 2.12% | 9.91倍 | 0.77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
