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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 2018/07/30 | 4,475 | 4,515 | 4,445 | 4,470 | -10 | -0.2% | 340,100 |
| 2018/07/27 | 4,440 | 4,510 | 4,410 | 4,480 | +80 | +1.8% | 397,600 |
| 2018/07/26 | 4,360 | 4,415 | 4,360 | 4,400 | +100 | +2.3% | 431,100 |
| 2018/07/25 | 4,345 | 4,350 | 4,300 | 4,300 | -45 | -1% | 343,400 |
| 2018/07/24 | 4,355 | 4,385 | 4,335 | 4,345 | ±0 | ±0% | 287,100 |
| 2018/07/23 | 4,345 | 4,390 | 4,330 | 4,345 | -20 | -0.5% | 283,500 |
| 2018/07/20 | 4,340 | 4,380 | 4,340 | 4,365 | +35 | +0.8% | 319,700 |
| 2018/07/19 | 4,405 | 4,405 | 4,320 | 4,330 | -45 | -1% | 330,700 |
| 2018/07/18 | 4,375 | 4,410 | 4,340 | 4,375 | +30 | +0.7% | 314,500 |
| 2018/07/17 | 4,275 | 4,370 | 4,275 | 4,345 | +80 | +1.9% | 443,500 |
| 2018/07/13 | 4,240 | 4,280 | 4,220 | 4,265 | +35 | +0.8% | 381,500 |
| 2018/07/12 | 4,235 | 4,290 | 4,230 | 4,230 | +10 | +0.2% | 439,100 |
| 2018/07/11 | 4,235 | 4,275 | 4,205 | 4,220 | -35 | -0.8% | 507,600 |
| 2018/07/10 | 4,365 | 4,365 | 4,255 | 4,255 | -100 | -2.3% | 589,300 |
| 2018/07/09 | 4,350 | 4,375 | 4,340 | 4,355 | +30 | +0.7% | 254,800 |
| 2018/07/06 | 4,350 | 4,390 | 4,325 | 4,325 | +5 | +0.1% | 375,800 |
| 2018/07/05 | 4,355 | 4,375 | 4,310 | 4,320 | -50 | -1.1% | 373,000 |
| 2018/07/04 | 4,275 | 4,390 | 4,275 | 4,370 | +70 | +1.6% | 321,500 |
| 2018/07/03 | 4,335 | 4,355 | 4,270 | 4,300 | -35 | -0.8% | 554,100 |
| 2018/07/02 | 4,440 | 4,440 | 4,330 | 4,335 | -120 | -2.7% | 398,200 |
| 2018/06/29 | 4,485 | 4,500 | 4,450 | 4,455 | -45 | -1% | 456,600 |
| 2018/06/28 | 4,535 | 4,555 | 4,495 | 4,500 | -35 | -0.8% | 437,500 |
| 2018/06/27 | 4,460 | 4,545 | 4,455 | 4,535 | +65 | +1.5% | 348,900 |
| 2018/06/26 | 4,410 | 4,480 | 4,400 | 4,470 | +40 | +0.9% | 309,700 |
| 2018/06/25 | 4,530 | 4,540 | 4,430 | 4,430 | -130 | -2.9% | 447,100 |
1701～
1750
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 | 437,300円 | +8.4% | +6.1% | 2.29% | 13.33倍 | 1.00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 | 330,200円 | +6.6% | +5.0% | 2.60% | 13.22倍 | 1.32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 | 187,200円 | +1.6% | -1.5% | 1.50% | 13.36倍 | 1.29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 | 162,000円 | +11.8% | +1.3% | 3.27% | 17.32倍 | 1.70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 | 169,700円 | +3.1% | +0.5% | 2.47% | 16.93倍 | 1.37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
