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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,730 | 3,765 | 3,720 | 3,730 | -70 | -1.8% | 302,700 |
| 2018/12/07 | 3,710 | 3,810 | 3,705 | 3,800 | +100 | +2.7% | 466,700 |
| 2018/12/06 | 3,700 | 3,745 | 3,685 | 3,700 | -40 | -1.1% | 489,600 |
| 2018/12/05 | 3,680 | 3,745 | 3,675 | 3,740 | +5 | +0.1% | 362,400 |
| 2018/12/04 | 3,850 | 3,860 | 3,735 | 3,735 | -160 | -4.1% | 612,700 |
| 2018/12/03 | 3,905 | 3,925 | 3,880 | 3,895 | +45 | +1.2% | 448,200 |
| 2018/11/30 | 3,835 | 3,890 | 3,815 | 3,850 | +20 | +0.5% | 807,400 |
| 2018/11/29 | 3,825 | 3,850 | 3,810 | 3,830 | +50 | +1.3% | 300,800 |
| 2018/11/28 | 3,835 | 3,840 | 3,775 | 3,780 | -40 | -1% | 355,800 |
| 2018/11/27 | 3,860 | 3,880 | 3,815 | 3,820 | -40 | -1% | 345,400 |
| 2018/11/26 | 3,915 | 3,950 | 3,850 | 3,860 | -10 | -0.3% | 489,600 |
| 2018/11/22 | 3,795 | 3,880 | 3,785 | 3,870 | +105 | +2.8% | 406,100 |
| 2018/11/21 | 3,745 | 3,785 | 3,730 | 3,765 | -50 | -1.3% | 354,200 |
| 2018/11/20 | 3,825 | 3,840 | 3,805 | 3,815 | -15 | -0.4% | 360,800 |
| 2018/11/19 | 3,760 | 3,845 | 3,760 | 3,830 | +50 | +1.3% | 489,000 |
| 2018/11/16 | 3,755 | 3,795 | 3,740 | 3,780 | +25 | +0.7% | 436,800 |
| 2018/11/15 | 3,685 | 3,765 | 3,680 | 3,755 | +55 | +1.5% | 474,000 |
| 2018/11/14 | 3,720 | 3,745 | 3,690 | 3,700 | -30 | -0.8% | 461,200 |
| 2018/11/13 | 3,775 | 3,790 | 3,725 | 3,730 | -90 | -2.4% | 495,500 |
| 2018/11/12 | 3,800 | 3,830 | 3,800 | 3,820 | ±0 | ±0% | 260,800 |
| 2018/11/09 | 3,810 | 3,860 | 3,810 | 3,820 | -10 | -0.3% | 333,200 |
| 2018/11/08 | 3,825 | 3,845 | 3,795 | 3,830 | +70 | +1.9% | 416,800 |
| 2018/11/07 | 3,765 | 3,810 | 3,745 | 3,760 | +10 | +0.3% | 535,400 |
| 2018/11/06 | 3,680 | 3,765 | 3,680 | 3,750 | +70 | +1.9% | 305,400 |
| 2018/11/05 | 3,690 | 3,720 | 3,645 | 3,680 | -20 | -0.5% | 393,800 |
| 2018/11/02 | 3,660 | 3,705 | 3,640 | 3,700 | +35 | +1% | 651,300 |
| 2018/11/01 | 3,735 | 3,750 | 3,650 | 3,665 | -55 | -1.5% | 551,500 |
| 2018/10/31 | 3,680 | 3,730 | 3,660 | 3,720 | +35 | +0.9% | 594,800 |
| 2018/10/30 | 3,700 | 3,725 | 3,665 | 3,685 | +10 | +0.3% | 517,400 |
| 2018/10/29 | 3,670 | 3,700 | 3,650 | 3,675 | +40 | +1.1% | 349,200 |
| 2018/10/26 | 3,605 | 3,655 | 3,570 | 3,635 | +40 | +1.1% | 465,000 |
| 2018/10/25 | 3,600 | 3,635 | 3,585 | 3,595 | -70 | -1.9% | 460,900 |
| 2018/10/24 | 3,665 | 3,685 | 3,625 | 3,665 | ±0 | ±0% | 504,100 |
| 2018/10/23 | 3,790 | 3,795 | 3,660 | 3,665 | -170 | -4.4% | 509,000 |
| 2018/10/22 | 3,785 | 3,850 | 3,780 | 3,835 | +25 | +0.7% | 240,900 |
| 2018/10/19 | 3,805 | 3,835 | 3,775 | 3,810 | -25 | -0.7% | 353,100 |
| 2018/10/18 | 3,835 | 3,855 | 3,825 | 3,835 | +10 | +0.3% | 360,500 |
| 2018/10/17 | 3,790 | 3,825 | 3,760 | 3,825 | +90 | +2.4% | 438,300 |
| 2018/10/16 | 3,710 | 3,745 | 3,705 | 3,735 | +15 | +0.4% | 393,600 |
| 2018/10/15 | 3,760 | 3,780 | 3,705 | 3,720 | -70 | -1.8% | 571,600 |
| 2018/10/12 | 3,865 | 3,880 | 3,765 | 3,790 | -90 | -2.3% | 635,000 |
| 2018/10/11 | 3,920 | 3,930 | 3,860 | 3,880 | -125 | -3.1% | 677,300 |
| 2018/10/10 | 3,980 | 4,030 | 3,975 | 4,005 | +55 | +1.4% | 482,400 |
| 2018/10/09 | 3,965 | 3,990 | 3,930 | 3,950 | -20 | -0.5% | 584,100 |
| 2018/10/05 | 3,935 | 3,990 | 3,935 | 3,970 | +40 | +1% | 515,700 |
| 2018/10/04 | 3,975 | 3,975 | 3,915 | 3,930 | -10 | -0.3% | 546,400 |
| 2018/10/03 | 3,980 | 4,005 | 3,935 | 3,940 | -60 | -1.5% | 448,100 |
| 2018/10/02 | 3,975 | 4,005 | 3,955 | 4,000 | +25 | +0.6% | 705,600 |
| 2018/10/01 | 3,995 | 4,000 | 3,940 | 3,975 | -55 | -1.4% | 619,300 |
| 2018/09/28 | 4,040 | 4,080 | 4,005 | 4,030 | +15 | +0.4% | 546,000 |
1601～
1650
件表示中 / 3735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 | 384,000円 | +7.5% | -0.2% | 2.60% | 12.20倍 | 0.88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 |
| 東 急 | 170,800円 | +1.6% | -1.5% | 1.64% | 12.26倍 | 1.18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 | 159,400円 | +10.1% | -1.0% | 3.32% | 16.62倍 | 1.63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 | 165,200円 | +3.1% | +0.5% | 2.54% | 16.48倍 | 1.34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 |
| ＮＸＨＤ | 301,400円 | +4.8% | +44.6% | 3.32% | 13.66倍 | 0.88倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
市場注目の銘柄
チャート関連のコラム
