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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,610 | 1,625 | 1,610 | 1,615 | -5 | -0.3% | 30,200 |
| 2005/02/02 | 1,620 | 1,625 | 1,615 | 1,620 | +5 | +0.3% | 13,400 |
| 2005/02/01 | 1,615 | 1,620 | 1,610 | 1,615 | ±0 | ±0% | 5,600 |
| 2005/01/31 | 1,610 | 1,620 | 1,610 | 1,615 | -5 | -0.3% | 13,200 |
| 2005/01/28 | 1,620 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 14,800 |
| 2005/01/27 | 1,610 | 1,620 | 1,605 | 1,610 | +5 | +0.3% | 14,800 |
| 2005/01/26 | 1,615 | 1,615 | 1,605 | 1,605 | -10 | -0.6% | 10,800 |
| 2005/01/25 | 1,610 | 1,620 | 1,605 | 1,615 | ±0 | ±0% | 33,400 |
| 2005/01/24 | 1,610 | 1,620 | 1,610 | 1,615 | +5 | +0.3% | 12,600 |
| 2005/01/21 | 1,615 | 1,615 | 1,605 | 1,610 | +5 | +0.3% | 17,200 |
| 2005/01/20 | 1,610 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 12,000 |
| 2005/01/19 | 1,600 | 1,605 | 1,595 | 1,605 | +5 | +0.3% | 16,600 |
| 2005/01/18 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 21,600 |
| 2005/01/17 | 1,590 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 10,400 |
| 2005/01/14 | 1,595 | 1,605 | 1,590 | 1,600 | +15 | +0.9% | 15,000 |
| 2005/01/13 | 1,585 | 1,600 | 1,585 | 1,585 | -10 | -0.6% | 24,600 |
| 2005/01/12 | 1,585 | 1,595 | 1,585 | 1,595 | ±0 | ±0% | 19,200 |
| 2005/01/11 | 1,590 | 1,595 | 1,585 | 1,595 | +10 | +0.6% | 8,400 |
| 2005/01/07 | 1,590 | 1,590 | 1,580 | 1,585 | +5 | +0.3% | 14,600 |
| 2005/01/06 | 1,580 | 1,595 | 1,580 | 1,580 | +5 | +0.3% | 13,200 |
| 2005/01/05 | 1,585 | 1,590 | 1,575 | 1,575 | -10 | -0.6% | 23,800 |
| 2005/01/04 | 1,575 | 1,585 | 1,575 | 1,585 | +5 | +0.3% | 6,600 |
| 2004/12/30 | 1,580 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 2,400 |
| 2004/12/29 | 1,580 | 1,585 | 1,575 | 1,580 | -5 | -0.3% | 22,200 |
| 2004/12/28 | 1,585 | 1,595 | 1,580 | 1,585 | +10 | +0.6% | 8,200 |
| 2004/12/27 | 1,575 | 1,585 | 1,575 | 1,575 | -10 | -0.6% | 28,200 |
| 2004/12/24 | 1,580 | 1,585 | 1,575 | 1,585 | -5 | -0.3% | 20,200 |
| 2004/12/22 | 1,580 | 1,600 | 1,580 | 1,590 | ±0 | ±0% | 22,400 |
| 2004/12/21 | 1,600 | 1,600 | 1,580 | 1,590 | +5 | +0.3% | 18,200 |
| 2004/12/20 | 1,605 | 1,610 | 1,585 | 1,585 | -10 | -0.6% | 27,600 |
| 2004/12/17 | 1,590 | 1,600 | 1,585 | 1,595 | +5 | +0.3% | 24,000 |
| 2004/12/16 | 1,585 | 1,590 | 1,570 | 1,590 | +15 | +1% | 23,400 |
| 2004/12/15 | 1,580 | 1,585 | 1,575 | 1,575 | -5 | -0.3% | 12,200 |
| 2004/12/14 | 1,570 | 1,585 | 1,565 | 1,580 | +10 | +0.6% | 38,000 |
| 2004/12/13 | 1,565 | 1,570 | 1,565 | 1,570 | +5 | +0.3% | 17,000 |
| 2004/12/10 | 1,570 | 1,580 | 1,565 | 1,565 | -5 | -0.3% | 26,600 |
| 2004/12/09 | 1,570 | 1,570 | 1,565 | 1,570 | ±0 | ±0% | 9,200 |
| 2004/12/08 | 1,575 | 1,580 | 1,565 | 1,570 | +5 | +0.3% | 12,800 |
| 2004/12/07 | 1,575 | 1,575 | 1,565 | 1,565 | -5 | -0.3% | 21,400 |
| 2004/12/06 | 1,580 | 1,585 | 1,565 | 1,570 | -10 | -0.6% | 36,200 |
| 2004/12/03 | 1,590 | 1,590 | 1,580 | 1,580 | -5 | -0.3% | 14,800 |
| 2004/12/02 | 1,595 | 1,595 | 1,575 | 1,585 | -5 | -0.3% | 17,200 |
| 2004/12/01 | 1,575 | 1,590 | 1,575 | 1,590 | +5 | +0.3% | 22,000 |
| 2004/11/30 | 1,585 | 1,585 | 1,580 | 1,585 | -5 | -0.3% | 21,200 |
| 2004/11/29 | 1,590 | 1,590 | 1,575 | 1,590 | +5 | +0.3% | 56,000 |
| 2004/11/26 | 1,580 | 1,585 | 1,575 | 1,585 | +10 | +0.6% | 43,800 |
| 2004/11/25 | 1,580 | 1,600 | 1,575 | 1,575 | -5 | -0.3% | 45,600 |
| 2004/11/24 | 1,585 | 1,585 | 1,575 | 1,580 | +5 | +0.3% | 7,400 |
| 2004/11/22 | 1,590 | 1,590 | 1,575 | 1,575 | ±0 | ±0% | 27,400 |
| 2004/11/19 | 1,595 | 1,595 | 1,575 | 1,575 | -20 | -1.3% | 56,400 |
4851～
4900
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
