阪急阪神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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 4,055 | 4,055 | 4,000 | 4,025 | -50 | -1.2% | 367,100 |
| 2019/04/16 | 4,070 | 4,090 | 4,050 | 4,075 | +5 | +0.1% | 261,500 |
| 2019/04/15 | 4,070 | 4,110 | 4,055 | 4,070 | +60 | +1.5% | 341,400 |
| 2019/04/12 | 4,015 | 4,020 | 3,975 | 4,010 | +35 | +0.9% | 262,800 |
| 2019/04/11 | 3,970 | 3,985 | 3,940 | 3,975 | +10 | +0.3% | 282,200 |
| 2019/04/10 | 3,965 | 3,985 | 3,955 | 3,965 | -40 | -1% | 262,800 |
| 2019/04/09 | 4,040 | 4,045 | 3,970 | 4,005 | -50 | -1.2% | 338,000 |
| 2019/04/08 | 4,080 | 4,080 | 4,035 | 4,055 | -5 | -0.1% | 193,800 |
| 2019/04/05 | 4,060 | 4,080 | 4,040 | 4,060 | +10 | +0.2% | 254,400 |
| 2019/04/04 | 4,110 | 4,110 | 4,035 | 4,050 | -80 | -1.9% | 277,600 |
| 2019/04/03 | 4,125 | 4,135 | 4,090 | 4,130 | +5 | +0.1% | 350,100 |
| 2019/04/02 | 4,280 | 4,290 | 4,105 | 4,125 | -105 | -2.5% | 359,200 |
| 2019/04/01 | 4,205 | 4,255 | 4,185 | 4,230 | +80 | +1.9% | 513,100 |
| 2019/03/29 | 4,155 | 4,155 | 4,120 | 4,150 | +30 | +0.7% | 330,700 |
| 2019/03/28 | 4,160 | 4,170 | 4,100 | 4,120 | -80 | -1.9% | 380,200 |
| 2019/03/27 | 4,200 | 4,215 | 4,160 | 4,200 | -25 | -0.6% | 517,600 |
| 2019/03/26 | 4,080 | 4,230 | 4,080 | 4,225 | +175 | +4.3% | 1,184,900 |
| 2019/03/25 | 4,095 | 4,095 | 4,030 | 4,050 | -85 | -2.1% | 453,400 |
| 2019/03/22 | 4,120 | 4,135 | 4,090 | 4,135 | +20 | +0.5% | 396,100 |
| 2019/03/20 | 4,100 | 4,120 | 4,080 | 4,115 | +30 | +0.7% | 322,800 |
| 2019/03/19 | 4,120 | 4,120 | 4,075 | 4,085 | -55 | -1.3% | 239,900 |
| 2019/03/18 | 4,150 | 4,155 | 4,105 | 4,140 | +20 | +0.5% | 334,500 |
| 2019/03/15 | 4,125 | 4,140 | 4,095 | 4,120 | +25 | +0.6% | 529,300 |
| 2019/03/14 | 4,110 | 4,110 | 4,080 | 4,095 | +30 | +0.7% | 357,500 |
| 2019/03/13 | 4,105 | 4,140 | 4,050 | 4,065 | -50 | -1.2% | 327,700 |
| 2019/03/12 | 4,080 | 4,135 | 4,070 | 4,115 | +70 | +1.7% | 504,000 |
| 2019/03/11 | 4,025 | 4,065 | 4,020 | 4,045 | +30 | +0.7% | 340,900 |
| 2019/03/08 | 4,010 | 4,055 | 4,000 | 4,015 | -40 | -1% | 609,400 |
| 2019/03/07 | 4,030 | 4,055 | 4,005 | 4,055 | +15 | +0.4% | 426,800 |
| 2019/03/06 | 4,015 | 4,050 | 4,000 | 4,040 | ±0 | ±0% | 371,800 |
| 2019/03/05 | 4,045 | 4,050 | 4,020 | 4,040 | -20 | -0.5% | 274,000 |
| 2019/03/04 | 4,090 | 4,090 | 4,020 | 4,060 | -20 | -0.5% | 316,100 |
| 2019/03/01 | 4,075 | 4,085 | 4,035 | 4,080 | +40 | +1% | 326,900 |
| 2019/02/28 | 4,060 | 4,075 | 4,020 | 4,040 | -30 | -0.7% | 442,600 |
| 2019/02/27 | 4,075 | 4,090 | 4,060 | 4,070 | +10 | +0.2% | 401,300 |
| 2019/02/26 | 4,080 | 4,085 | 4,050 | 4,060 | -15 | -0.4% | 198,600 |
| 2019/02/25 | 4,030 | 4,075 | 4,020 | 4,075 | +25 | +0.6% | 263,200 |
| 2019/02/22 | 4,075 | 4,080 | 4,040 | 4,050 | -40 | -1% | 248,400 |
| 2019/02/21 | 4,130 | 4,130 | 4,040 | 4,090 | -35 | -0.8% | 369,600 |
| 2019/02/20 | 4,070 | 4,125 | 4,065 | 4,125 | +55 | +1.4% | 356,800 |
| 2019/02/19 | 4,030 | 4,070 | 4,030 | 4,070 | +35 | +0.9% | 325,200 |
| 2019/02/18 | 4,000 | 4,035 | 3,990 | 4,035 | +35 | +0.9% | 378,000 |
| 2019/02/15 | 3,930 | 4,000 | 3,900 | 4,000 | +50 | +1.3% | 317,400 |
| 2019/02/14 | 3,920 | 3,950 | 3,910 | 3,950 | +25 | +0.6% | 300,100 |
| 2019/02/13 | 3,920 | 3,935 | 3,900 | 3,925 | +10 | +0.3% | 460,300 |
| 2019/02/12 | 3,845 | 3,915 | 3,835 | 3,915 | +100 | +2.6% | 483,900 |
| 2019/02/08 | 3,840 | 3,850 | 3,805 | 3,815 | -55 | -1.4% | 344,000 |
| 2019/02/07 | 3,890 | 3,895 | 3,845 | 3,870 | -30 | -0.8% | 244,700 |
| 2019/02/06 | 3,900 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 248,100 |
| 2019/02/05 | 3,880 | 3,920 | 3,870 | 3,900 | +25 | +0.6% | 267,000 |
1551～
1600
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「阪急阪神」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 |
|---|---|---|---|---|---|---|---|---|
| 阪急阪神 | 444,700円 | +8.4% | +6.1% | 2.25% | 13.56倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＪＲ西日本 | 332,900円 | +6.6% | +5.0% | 2.58% | 13.33倍 | 1.33倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東 急 | 189,600円 | +1.6% | -1.5% | 1.48% | 13.53倍 | 1.31倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＳＧＨＤ | 162,900円 | +11.8% | +1.3% | 3.25% | 17.42倍 | 1.71倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 東京メトロ | 173,100円 | +3.1% | +0.5% | 2.43% | 17.27倍 | 1.40倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
市場注目の銘柄
チャート関連のコラム
