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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 2,000 | 2,020 | 1,995 | 2,010 | +10 | +0.5% | 72,800 |
| 2005/11/01 | 1,975 | 2,005 | 1,975 | 2,000 | +25 | +1.3% | 76,400 |
| 2005/10/31 | 1,980 | 1,985 | 1,975 | 1,975 | -5 | -0.3% | 26,200 |
| 2005/10/28 | 1,995 | 1,995 | 1,975 | 1,980 | -20 | -1% | 49,200 |
| 2005/10/27 | 1,965 | 2,010 | 1,960 | 2,000 | +55 | +2.8% | 242,400 |
| 2005/10/26 | 1,940 | 1,965 | 1,925 | 1,945 | ±0 | ±0% | 84,800 |
| 2005/10/25 | 1,920 | 1,975 | 1,920 | 1,945 | +15 | +0.8% | 109,400 |
| 2005/10/24 | 1,930 | 1,940 | 1,920 | 1,930 | -25 | -1.3% | 35,600 |
| 2005/10/21 | 1,880 | 1,960 | 1,875 | 1,955 | +90 | +4.8% | 150,200 |
| 2005/10/20 | 1,890 | 1,890 | 1,860 | 1,865 | -15 | -0.8% | 26,200 |
| 2005/10/19 | 1,895 | 1,895 | 1,870 | 1,880 | -5 | -0.3% | 32,400 |
| 2005/10/18 | 1,900 | 1,910 | 1,875 | 1,885 | ±0 | ±0% | 54,000 |
| 2005/10/17 | 1,860 | 1,900 | 1,850 | 1,885 | +40 | +2.2% | 81,600 |
| 2005/10/14 | 1,845 | 1,860 | 1,825 | 1,845 | -5 | -0.3% | 36,800 |
| 2005/10/13 | 1,835 | 1,875 | 1,835 | 1,850 | -10 | -0.5% | 49,800 |
| 2005/10/12 | 1,850 | 1,865 | 1,845 | 1,860 | -5 | -0.3% | 29,600 |
| 2005/10/11 | 1,860 | 1,865 | 1,850 | 1,865 | +5 | +0.3% | 17,800 |
| 2005/10/07 | 1,840 | 1,880 | 1,840 | 1,860 | -5 | -0.3% | 30,400 |
| 2005/10/06 | 1,925 | 1,930 | 1,860 | 1,865 | -35 | -1.8% | 48,400 |
| 2005/10/05 | 1,900 | 1,935 | 1,895 | 1,900 | -20 | -1% | 73,000 |
| 2005/10/04 | 1,925 | 1,940 | 1,875 | 1,920 | +5 | +0.3% | 95,600 |
| 2005/10/03 | 1,905 | 1,935 | 1,870 | 1,915 | ±0 | ±0% | 108,800 |
| 2005/09/30 | 1,995 | 1,995 | 1,905 | 1,915 | +15 | +0.8% | 148,800 |
| 2005/09/29 | 1,825 | 1,900 | 1,795 | 1,900 | +80 | +4.4% | 111,200 |
| 2005/09/28 | 1,780 | 1,845 | 1,775 | 1,820 | +45 | +2.5% | 75,600 |
| 2005/09/27 | 1,775 | 1,790 | 1,760 | 1,775 | -20 | -1.1% | 106,200 |
| 2005/09/26 | 1,800 | 1,805 | 1,790 | 1,795 | +5 | +0.3% | 141,200 |
| 2005/09/22 | 1,790 | 1,790 | 1,770 | 1,790 | +5 | +0.3% | 51,600 |
| 2005/09/21 | 1,780 | 1,795 | 1,775 | 1,785 | -5 | -0.3% | 76,600 |
| 2005/09/20 | 1,795 | 1,795 | 1,775 | 1,790 | +10 | +0.6% | 82,800 |
| 2005/09/16 | 1,775 | 1,795 | 1,775 | 1,780 | -15 | -0.8% | 47,800 |
| 2005/09/15 | 1,775 | 1,800 | 1,765 | 1,795 | +25 | +1.4% | 61,200 |
| 2005/09/14 | 1,740 | 1,775 | 1,740 | 1,770 | +25 | +1.4% | 86,800 |
| 2005/09/13 | 1,740 | 1,750 | 1,740 | 1,745 | -5 | -0.3% | 15,000 |
| 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 |
4851～
4900
件表示中 / 7024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 | 321,900円 | +3.9% | +0.2% | 2.76% | 10.82倍 | 1.06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 |
| ニッコンＨＤ | 324,500円 | +13.0% | +22.7% | 2.28% | 19.61倍 | 1.62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 |
| センコーＧＨＤ | 204,000円 | +6.5% | +12.5% | 2.45% | 16.16倍 | 1.61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 | 168,200円 | +2.8% | -10.8% | 2.38% | 12.69倍 | 0.71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 | 258,500円 | +4.0% | -5.5% | 1.93% | 13.12倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
