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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 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 |
| 2018/09/27 | 4,075 | 4,075 | 4,005 | 4,015 | -60 | -1.5% | 412,200 |
| 2018/09/26 | 4,035 | 4,085 | 3,980 | 4,075 | ±0 | ±0% | 743,300 |
| 2018/09/25 | 4,055 | 4,085 | 4,035 | 4,075 | +25 | +0.6% | 1,124,600 |
| 2018/09/21 | 4,060 | 4,080 | 4,030 | 4,050 | +5 | +0.1% | 853,400 |
| 2018/09/20 | 4,095 | 4,095 | 4,030 | 4,045 | -35 | -0.9% | 424,600 |
| 2018/09/19 | 4,055 | 4,090 | 4,025 | 4,080 | +65 | +1.6% | 562,000 |
| 2018/09/18 | 3,870 | 4,030 | 3,870 | 4,015 | +105 | +2.7% | 747,900 |
| 2018/09/14 | 3,915 | 3,945 | 3,895 | 3,910 | -10 | -0.3% | 1,008,600 |
| 2018/09/13 | 3,870 | 3,945 | 3,870 | 3,920 | -5 | -0.1% | 804,800 |
| 2018/09/12 | 3,910 | 3,935 | 3,875 | 3,925 | +10 | +0.3% | 359,400 |
| 2018/09/11 | 3,910 | 3,930 | 3,890 | 3,915 | +20 | +0.5% | 326,200 |
| 2018/09/10 | 3,935 | 3,940 | 3,895 | 3,895 | -60 | -1.5% | 311,800 |
| 2018/09/07 | 3,880 | 3,965 | 3,875 | 3,955 | +60 | +1.5% | 414,100 |
| 2018/09/06 | 3,915 | 3,930 | 3,895 | 3,895 | -60 | -1.5% | 374,200 |
| 2018/09/05 | 3,955 | 3,970 | 3,925 | 3,955 | -5 | -0.1% | 428,300 |
| 2018/09/04 | 3,950 | 3,980 | 3,905 | 3,960 | +20 | +0.5% | 343,000 |
| 2018/09/03 | 3,955 | 3,965 | 3,920 | 3,940 | -25 | -0.6% | 285,800 |
| 2018/08/31 | 3,960 | 3,985 | 3,950 | 3,965 | -5 | -0.1% | 496,400 |
| 2018/08/30 | 4,035 | 4,035 | 3,965 | 3,970 | -50 | -1.2% | 498,400 |
| 2018/08/29 | 4,030 | 4,045 | 4,015 | 4,020 | +10 | +0.2% | 339,500 |
| 2018/08/28 | 4,050 | 4,050 | 4,005 | 4,010 | -5 | -0.1% | 264,600 |
| 2018/08/27 | 4,020 | 4,025 | 3,995 | 4,015 | +15 | +0.4% | 275,400 |
| 2018/08/24 | 3,995 | 4,010 | 3,975 | 4,000 | +35 | +0.9% | 196,900 |
| 2018/08/23 | 3,980 | 4,000 | 3,950 | 3,965 | +5 | +0.1% | 206,100 |
| 2018/08/22 | 3,980 | 3,990 | 3,950 | 3,960 | ±0 | ±0% | 264,600 |
| 2018/08/21 | 4,000 | 4,015 | 3,960 | 3,960 | -40 | -1% | 336,500 |
| 2018/08/20 | 3,995 | 4,015 | 3,980 | 4,000 | -10 | -0.2% | 308,400 |
| 2018/08/17 | 4,035 | 4,045 | 4,005 | 4,010 | -35 | -0.9% | 267,300 |
| 2018/08/16 | 4,035 | 4,085 | 4,005 | 4,045 | -40 | -1% | 408,300 |
| 2018/08/15 | 4,110 | 4,140 | 4,075 | 4,085 | -30 | -0.7% | 460,400 |
| 2018/08/14 | 4,015 | 4,125 | 4,015 | 4,115 | +140 | +3.5% | 489,500 |
| 2018/08/13 | 4,045 | 4,050 | 3,970 | 3,975 | -80 | -2% | 529,800 |
| 2018/08/10 | 4,080 | 4,085 | 4,010 | 4,055 | -30 | -0.7% | 398,700 |
| 2018/08/09 | 4,100 | 4,105 | 4,060 | 4,085 | -25 | -0.6% | 296,600 |
| 2018/08/08 | 4,130 | 4,180 | 4,105 | 4,110 | -35 | -0.8% | 353,200 |
| 2018/08/07 | 4,100 | 4,145 | 4,070 | 4,145 | +40 | +1% | 294,100 |
| 2018/08/06 | 4,120 | 4,145 | 4,085 | 4,105 | -20 | -0.5% | 280,200 |
| 2018/08/03 | 4,180 | 4,180 | 4,110 | 4,125 | -50 | -1.2% | 448,500 |
| 2018/08/02 | 4,365 | 4,365 | 4,165 | 4,175 | -235 | -5.3% | 806,700 |
| 2018/08/01 | 4,480 | 4,480 | 4,390 | 4,410 | -35 | -0.8% | 485,300 |
| 2018/07/31 | 4,465 | 4,475 | 4,420 | 4,445 | -25 | -0.6% | 509,000 |
1601～
1650
件表示中 / 3694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 | 415,700円 | +10.3% | -3.1% | 1.44% | 14.18倍 | 0.97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 | 179,400円 | +2.6% | +5.1% | 1.28% | 13.93倍 | 1.23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 |
| 東京メトロ | 180,300円 | +3.1% | +0.5% | 2.33% | 18.00倍 | 1.47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 |
| ＳＧＨＤ | 153,000円 | +12.2% | -3.1% | 3.40% | 17.08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 |
| 京 成 | 155,900円 | +13.9% | +12.6% | 1.09% | 11.38倍 | 1.60倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
市場注目の銘柄
チャート関連のコラム
