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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 4,525 | 4,580 | 4,525 | 4,560 | +5 | +0.1% | 349,500 |
| 2018/06/21 | 4,600 | 4,630 | 4,555 | 4,555 | -45 | -1% | 418,900 |
| 2018/06/20 | 4,610 | 4,645 | 4,565 | 4,600 | -15 | -0.3% | 498,400 |
| 2018/06/19 | 4,640 | 4,665 | 4,615 | 4,615 | -50 | -1.1% | 403,800 |
| 2018/06/18 | 4,750 | 4,750 | 4,660 | 4,665 | -90 | -1.9% | 651,300 |
| 2018/06/15 | 4,720 | 4,775 | 4,710 | 4,755 | +85 | +1.8% | 737,300 |
| 2018/06/14 | 4,670 | 4,750 | 4,665 | 4,670 | ±0 | ±0% | 493,100 |
| 2018/06/13 | 4,665 | 4,705 | 4,645 | 4,670 | +5 | +0.1% | 425,100 |
| 2018/06/12 | 4,620 | 4,690 | 4,610 | 4,665 | +65 | +1.4% | 457,200 |
| 2018/06/11 | 4,580 | 4,620 | 4,565 | 4,600 | +10 | +0.2% | 328,900 |
| 2018/06/08 | 4,570 | 4,610 | 4,570 | 4,590 | +55 | +1.2% | 813,200 |
| 2018/06/07 | 4,550 | 4,560 | 4,520 | 4,535 | -20 | -0.4% | 463,200 |
| 2018/06/06 | 4,515 | 4,555 | 4,480 | 4,555 | +40 | +0.9% | 388,400 |
| 2018/06/05 | 4,510 | 4,535 | 4,500 | 4,515 | +5 | +0.1% | 403,700 |
| 2018/06/04 | 4,510 | 4,530 | 4,480 | 4,510 | +45 | +1% | 465,100 |
| 2018/06/01 | 4,440 | 4,515 | 4,420 | 4,465 | -25 | -0.6% | 482,300 |
| 2018/05/31 | 4,445 | 4,495 | 4,425 | 4,490 | +45 | +1% | 1,298,500 |
| 2018/05/30 | 4,395 | 4,460 | 4,395 | 4,445 | -15 | -0.3% | 427,300 |
| 2018/05/29 | 4,455 | 4,480 | 4,435 | 4,460 | +25 | +0.6% | 381,200 |
| 2018/05/28 | 4,430 | 4,460 | 4,405 | 4,435 | +5 | +0.1% | 345,900 |
| 2018/05/25 | 4,435 | 4,460 | 4,410 | 4,430 | +30 | +0.7% | 396,400 |
| 2018/05/24 | 4,375 | 4,430 | 4,375 | 4,400 | +25 | +0.6% | 405,000 |
| 2018/05/23 | 4,350 | 4,395 | 4,350 | 4,375 | -15 | -0.3% | 398,500 |
| 2018/05/22 | 4,365 | 4,395 | 4,340 | 4,390 | +25 | +0.6% | 234,800 |
| 2018/05/21 | 4,400 | 4,400 | 4,360 | 4,365 | -55 | -1.2% | 204,600 |
| 2018/05/18 | 4,420 | 4,440 | 4,385 | 4,420 | +20 | +0.5% | 283,300 |
| 2018/05/17 | 4,400 | 4,425 | 4,370 | 4,400 | -15 | -0.3% | 402,500 |
| 2018/05/16 | 4,400 | 4,475 | 4,390 | 4,415 | -5 | -0.1% | 635,400 |
| 2018/05/15 | 4,270 | 4,445 | 4,250 | 4,420 | +120 | +2.8% | 777,000 |
| 2018/05/14 | 4,260 | 4,300 | 4,250 | 4,300 | +5 | +0.1% | 279,800 |
| 2018/05/11 | 4,260 | 4,295 | 4,230 | 4,295 | +30 | +0.7% | 349,000 |
| 2018/05/10 | 4,270 | 4,275 | 4,215 | 4,265 | +20 | +0.5% | 247,200 |
| 2018/05/09 | 4,300 | 4,300 | 4,215 | 4,245 | -55 | -1.3% | 381,500 |
| 2018/05/08 | 4,270 | 4,330 | 4,265 | 4,300 | +40 | +0.9% | 394,500 |
| 2018/05/07 | 4,245 | 4,260 | 4,200 | 4,260 | +15 | +0.4% | 301,900 |
| 2018/05/02 | 4,280 | 4,295 | 4,225 | 4,245 | -35 | -0.8% | 259,200 |
| 2018/05/01 | 4,275 | 4,315 | 4,255 | 4,280 | -35 | -0.8% | 282,500 |
| 2018/04/27 | 4,245 | 4,325 | 4,245 | 4,315 | +90 | +2.1% | 556,100 |
| 2018/04/26 | 4,220 | 4,230 | 4,165 | 4,225 | +25 | +0.6% | 305,100 |
| 2018/04/25 | 4,135 | 4,220 | 4,125 | 4,200 | +40 | +1% | 256,000 |
| 2018/04/24 | 4,130 | 4,160 | 4,080 | 4,160 | +60 | +1.5% | 318,500 |
| 2018/04/23 | 4,120 | 4,130 | 4,085 | 4,100 | -30 | -0.7% | 257,600 |
| 2018/04/20 | 4,120 | 4,160 | 4,105 | 4,130 | +25 | +0.6% | 302,500 |
| 2018/04/19 | 4,130 | 4,160 | 4,105 | 4,105 | ±0 | ±0% | 353,100 |
| 2018/04/18 | 4,060 | 4,110 | 4,050 | 4,105 | +60 | +1.5% | 313,200 |
| 2018/04/17 | 4,055 | 4,090 | 4,045 | 4,045 | -10 | -0.2% | 240,500 |
| 2018/04/16 | 3,980 | 4,065 | 3,975 | 4,055 | +75 | +1.9% | 291,800 |
| 2018/04/13 | 3,980 | 4,000 | 3,955 | 3,980 | +15 | +0.4% | 232,300 |
| 2018/04/12 | 4,000 | 4,000 | 3,955 | 3,965 | ±0 | ±0% | 220,600 |
| 2018/04/11 | 4,010 | 4,015 | 3,965 | 3,965 | -70 | -1.7% | 276,500 |
1751～
1800
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
