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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 3,865 | 3,905 | 3,850 | 3,875 | ±0 | ±0% | 427,700 |
| 2019/02/01 | 3,890 | 3,925 | 3,860 | 3,875 | -5 | -0.1% | 360,100 |
| 2019/01/31 | 3,900 | 3,920 | 3,860 | 3,880 | +35 | +0.9% | 433,500 |
| 2019/01/30 | 3,890 | 3,890 | 3,835 | 3,845 | +5 | +0.1% | 489,000 |
| 2019/01/29 | 3,775 | 3,845 | 3,765 | 3,840 | +70 | +1.9% | 413,600 |
| 2019/01/28 | 3,810 | 3,810 | 3,760 | 3,770 | -75 | -2% | 298,500 |
| 2019/01/25 | 3,860 | 3,890 | 3,845 | 3,845 | -10 | -0.3% | 313,500 |
| 2019/01/24 | 3,825 | 3,860 | 3,790 | 3,855 | +5 | +0.1% | 417,100 |
| 2019/01/23 | 3,875 | 3,885 | 3,840 | 3,850 | -65 | -1.7% | 368,200 |
| 2019/01/22 | 3,915 | 3,940 | 3,875 | 3,915 | +15 | +0.4% | 437,500 |
| 2019/01/21 | 3,900 | 3,900 | 3,850 | 3,900 | +15 | +0.4% | 292,900 |
| 2019/01/18 | 3,835 | 3,895 | 3,830 | 3,885 | +65 | +1.7% | 356,900 |
| 2019/01/17 | 3,800 | 3,825 | 3,780 | 3,820 | +30 | +0.8% | 328,000 |
| 2019/01/16 | 3,810 | 3,835 | 3,765 | 3,790 | -40 | -1% | 414,900 |
| 2019/01/15 | 3,750 | 3,835 | 3,740 | 3,830 | +10 | +0.3% | 484,200 |
| 2019/01/11 | 3,840 | 3,845 | 3,800 | 3,820 | ±0 | ±0% | 376,900 |
| 2019/01/10 | 3,720 | 3,820 | 3,715 | 3,820 | +100 | +2.7% | 516,800 |
| 2019/01/09 | 3,710 | 3,735 | 3,680 | 3,720 | +35 | +0.9% | 300,200 |
| 2019/01/08 | 3,765 | 3,795 | 3,685 | 3,685 | -65 | -1.7% | 456,700 |
| 2019/01/07 | 3,750 | 3,800 | 3,730 | 3,750 | +70 | +1.9% | 440,400 |
| 2019/01/04 | 3,580 | 3,700 | 3,580 | 3,680 | +30 | +0.8% | 564,700 |
| 2018/12/28 | 3,645 | 3,665 | 3,610 | 3,650 | +10 | +0.3% | 386,500 |
| 2018/12/27 | 3,530 | 3,650 | 3,530 | 3,640 | +210 | +6.1% | 500,000 |
| 2018/12/26 | 3,375 | 3,510 | 3,375 | 3,430 | +60 | +1.8% | 499,200 |
| 2018/12/25 | 3,465 | 3,465 | 3,330 | 3,370 | -130 | -3.7% | 474,500 |
| 2018/12/21 | 3,635 | 3,640 | 3,490 | 3,500 | -150 | -4.1% | 840,400 |
| 2018/12/20 | 3,740 | 3,795 | 3,645 | 3,650 | -110 | -2.9% | 399,500 |
| 2018/12/19 | 3,760 | 3,780 | 3,735 | 3,760 | ±0 | ±0% | 574,800 |
| 2018/12/18 | 3,805 | 3,825 | 3,755 | 3,760 | -90 | -2.3% | 451,900 |
| 2018/12/17 | 3,800 | 3,860 | 3,790 | 3,850 | +145 | +3.9% | 599,700 |
| 2018/12/14 | 3,710 | 3,745 | 3,690 | 3,705 | -15 | -0.4% | 655,200 |
| 2018/12/13 | 3,735 | 3,755 | 3,715 | 3,720 | +5 | +0.1% | 406,600 |
| 2018/12/12 | 3,715 | 3,730 | 3,700 | 3,715 | +35 | +1% | 410,300 |
| 2018/12/11 | 3,725 | 3,740 | 3,680 | 3,680 | -50 | -1.3% | 416,300 |
| 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 |
1601～
1650
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
