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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,750 | 1,760 | 1,740 | 1,750 | -5 | -0.3% | 42,000 |
| 2005/09/09 | 1,740 | 1,755 | 1,735 | 1,755 | +15 | +0.9% | 71,000 |
| 2005/09/08 | 1,745 | 1,745 | 1,730 | 1,740 | -10 | -0.6% | 17,800 |
| 2005/09/07 | 1,750 | 1,755 | 1,745 | 1,750 | ±0 | ±0% | 31,600 |
| 2005/09/06 | 1,745 | 1,755 | 1,735 | 1,750 | +5 | +0.3% | 60,000 |
| 2005/09/05 | 1,720 | 1,745 | 1,715 | 1,745 | +30 | +1.7% | 60,000 |
| 2005/09/02 | 1,720 | 1,720 | 1,705 | 1,715 | +10 | +0.6% | 25,400 |
| 2005/09/01 | 1,700 | 1,725 | 1,700 | 1,705 | ±0 | ±0% | 47,000 |
| 2005/08/31 | 1,720 | 1,720 | 1,700 | 1,705 | -10 | -0.6% | 27,200 |
| 2005/08/30 | 1,710 | 1,720 | 1,710 | 1,715 | -5 | -0.3% | 28,600 |
| 2005/08/29 | 1,720 | 1,720 | 1,710 | 1,720 | +5 | +0.3% | 25,400 |
| 2005/08/26 | 1,715 | 1,720 | 1,705 | 1,715 | ±0 | ±0% | 30,800 |
| 2005/08/25 | 1,710 | 1,715 | 1,705 | 1,715 | +10 | +0.6% | 23,000 |
| 2005/08/24 | 1,700 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 31,000 |
| 2005/08/23 | 1,700 | 1,710 | 1,695 | 1,700 | +10 | +0.6% | 62,600 |
| 2005/08/22 | 1,700 | 1,700 | 1,690 | 1,690 | -5 | -0.3% | 32,400 |
| 2005/08/19 | 1,690 | 1,700 | 1,680 | 1,695 | +15 | +0.9% | 52,200 |
| 2005/08/18 | 1,670 | 1,685 | 1,655 | 1,680 | +30 | +1.8% | 29,000 |
| 2005/08/17 | 1,640 | 1,675 | 1,635 | 1,650 | +10 | +0.6% | 65,800 |
| 2005/08/16 | 1,645 | 1,660 | 1,635 | 1,640 | +10 | +0.6% | 45,800 |
| 2005/08/15 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 9,200 |
| 2005/08/12 | 1,630 | 1,635 | 1,620 | 1,635 | +10 | +0.6% | 24,000 |
| 2005/08/11 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 34,000 |
| 2005/08/10 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 12,000 |
| 2005/08/09 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 10,400 |
| 2005/08/08 | 1,620 | 1,630 | 1,620 | 1,625 | ±0 | ±0% | 14,600 |
| 2005/08/05 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 21,800 |
| 2005/08/04 | 1,620 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 18,800 |
| 2005/08/03 | 1,625 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 12,400 |
| 2005/08/02 | 1,625 | 1,630 | 1,625 | 1,625 | ±0 | ±0% | 23,200 |
| 2005/08/01 | 1,625 | 1,630 | 1,625 | 1,625 | ±0 | ±0% | 58,800 |
| 2005/07/29 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 14,000 |
| 2005/07/28 | 1,630 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 29,000 |
| 2005/07/27 | 1,635 | 1,640 | 1,625 | 1,625 | -10 | -0.6% | 30,400 |
| 2005/07/26 | 1,630 | 1,635 | 1,630 | 1,635 | ±0 | ±0% | 19,400 |
| 2005/07/25 | 1,635 | 1,640 | 1,630 | 1,635 | ±0 | ±0% | 16,400 |
| 2005/07/22 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 16,600 |
| 2005/07/21 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 24,200 |
| 2005/07/20 | 1,640 | 1,645 | 1,635 | 1,645 | +10 | +0.6% | 21,400 |
| 2005/07/19 | 1,640 | 1,640 | 1,635 | 1,635 | ±0 | ±0% | 5,000 |
| 2005/07/15 | 1,635 | 1,640 | 1,625 | 1,635 | +10 | +0.6% | 24,800 |
| 2005/07/14 | 1,635 | 1,635 | 1,625 | 1,625 | -10 | -0.6% | 6,200 |
| 2005/07/13 | 1,630 | 1,635 | 1,620 | 1,635 | +10 | +0.6% | 16,000 |
| 2005/07/12 | 1,635 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 14,600 |
| 2005/07/11 | 1,630 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 20,000 |
| 2005/07/08 | 1,625 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 10,800 |
| 2005/07/07 | 1,625 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 11,600 |
| 2005/07/06 | 1,615 | 1,625 | 1,615 | 1,625 | +10 | +0.6% | 16,400 |
| 2005/07/05 | 1,610 | 1,615 | 1,610 | 1,615 | ±0 | ±0% | 10,800 |
| 2005/07/04 | 1,615 | 1,615 | 1,605 | 1,615 | ±0 | ±0% | 30,400 |
4701～
4750
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
