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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 4,045 | 4,080 | 4,030 | 4,035 | -35 | -0.9% | 283,500 |
| 2018/04/09 | 4,025 | 4,085 | 4,005 | 4,070 | +25 | +0.6% | 295,300 |
| 2018/04/06 | 4,050 | 4,085 | 4,035 | 4,045 | -5 | -0.1% | 338,400 |
| 2018/04/05 | 4,010 | 4,065 | 3,985 | 4,050 | +65 | +1.6% | 375,200 |
| 2018/04/04 | 3,915 | 3,995 | 3,880 | 3,985 | +60 | +1.5% | 424,700 |
| 2018/04/03 | 3,870 | 3,940 | 3,865 | 3,925 | +35 | +0.9% | 320,800 |
| 2018/04/02 | 3,925 | 3,950 | 3,890 | 3,890 | -55 | -1.4% | 270,400 |
| 2018/03/30 | 3,975 | 3,975 | 3,925 | 3,945 | -5 | -0.1% | 284,900 |
| 2018/03/29 | 3,980 | 3,990 | 3,910 | 3,950 | -35 | -0.9% | 423,000 |
| 2018/03/28 | 3,975 | 3,985 | 3,925 | 3,985 | -75 | -1.8% | 581,700 |
| 2018/03/27 | 3,890 | 4,065 | 3,885 | 4,060 | +195 | +5% | 983,800 |
| 2018/03/26 | 3,820 | 3,865 | 3,815 | 3,865 | +15 | +0.4% | 445,500 |
| 2018/03/23 | 3,860 | 3,900 | 3,845 | 3,850 | -70 | -1.8% | 586,100 |
| 2018/03/22 | 3,900 | 3,925 | 3,880 | 3,920 | -5 | -0.1% | 368,200 |
| 2018/03/20 | 3,910 | 3,935 | 3,880 | 3,925 | +15 | +0.4% | 298,200 |
| 2018/03/19 | 3,935 | 3,935 | 3,890 | 3,910 | -10 | -0.3% | 271,700 |
| 2018/03/16 | 3,895 | 3,935 | 3,865 | 3,920 | +10 | +0.3% | 646,800 |
| 2018/03/15 | 3,930 | 3,945 | 3,890 | 3,910 | -55 | -1.4% | 419,300 |
| 2018/03/14 | 3,965 | 3,975 | 3,945 | 3,965 | -25 | -0.6% | 275,500 |
| 2018/03/13 | 3,905 | 3,990 | 3,905 | 3,990 | +70 | +1.8% | 370,000 |
| 2018/03/12 | 3,970 | 3,970 | 3,900 | 3,920 | +5 | +0.1% | 307,200 |
| 2018/03/09 | 3,940 | 3,970 | 3,890 | 3,915 | +35 | +0.9% | 529,900 |
| 2018/03/08 | 3,940 | 3,950 | 3,875 | 3,880 | -30 | -0.8% | 277,800 |
| 2018/03/07 | 3,885 | 3,955 | 3,875 | 3,910 | ±0 | ±0% | 378,000 |
| 2018/03/06 | 3,910 | 3,960 | 3,895 | 3,910 | +10 | +0.3% | 448,800 |
| 2018/03/05 | 3,885 | 3,910 | 3,860 | 3,900 | +10 | +0.3% | 453,400 |
| 2018/03/02 | 3,935 | 3,950 | 3,885 | 3,890 | -95 | -2.4% | 391,900 |
| 2018/03/01 | 3,985 | 4,000 | 3,975 | 3,985 | -15 | -0.4% | 518,100 |
| 2018/02/28 | 4,005 | 4,040 | 4,000 | 4,000 | -25 | -0.6% | 479,100 |
| 2018/02/27 | 4,020 | 4,030 | 4,005 | 4,025 | +45 | +1.1% | 298,300 |
| 2018/02/26 | 3,970 | 3,990 | 3,960 | 3,980 | +25 | +0.6% | 280,900 |
| 2018/02/23 | 3,925 | 3,965 | 3,925 | 3,955 | +35 | +0.9% | 218,600 |
| 2018/02/22 | 3,955 | 3,960 | 3,905 | 3,920 | -75 | -1.9% | 432,200 |
| 2018/02/21 | 4,000 | 4,010 | 3,970 | 3,995 | -5 | -0.1% | 290,400 |
| 2018/02/20 | 4,000 | 4,010 | 3,980 | 4,000 | -15 | -0.4% | 254,800 |
| 2018/02/19 | 3,975 | 4,025 | 3,955 | 4,015 | +75 | +1.9% | 305,600 |
| 2018/02/16 | 3,935 | 3,970 | 3,925 | 3,940 | +30 | +0.8% | 285,300 |
| 2018/02/15 | 3,970 | 3,975 | 3,910 | 3,910 | -25 | -0.6% | 267,700 |
| 2018/02/14 | 3,960 | 3,985 | 3,925 | 3,935 | -10 | -0.3% | 355,000 |
| 2018/02/13 | 4,040 | 4,045 | 3,935 | 3,945 | -65 | -1.6% | 577,800 |
| 2018/02/09 | 3,995 | 4,025 | 3,975 | 4,010 | -50 | -1.2% | 540,600 |
| 2018/02/08 | 4,115 | 4,145 | 4,055 | 4,060 | -40 | -1% | 381,700 |
| 2018/02/07 | 4,195 | 4,265 | 4,100 | 4,100 | ±0 | ±0% | 568,800 |
| 2018/02/06 | 4,155 | 4,170 | 4,050 | 4,100 | -165 | -3.9% | 889,200 |
| 2018/02/05 | 4,360 | 4,400 | 4,260 | 4,265 | -180 | -4% | 700,000 |
| 2018/02/02 | 4,410 | 4,455 | 4,395 | 4,445 | +5 | +0.1% | 278,600 |
| 2018/02/01 | 4,395 | 4,445 | 4,375 | 4,440 | +45 | +1% | 323,600 |
| 2018/01/31 | 4,465 | 4,480 | 4,390 | 4,395 | -65 | -1.5% | 476,600 |
| 2018/01/30 | 4,500 | 4,520 | 4,455 | 4,460 | -45 | -1% | 388,100 |
| 2018/01/29 | 4,545 | 4,565 | 4,505 | 4,505 | -20 | -0.4% | 236,100 |
1801～
1850
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 | 437,400円 | +8.4% | +6.1% | 2.29% | 13.34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 | 330,000円 | +6.6% | +5.0% | 2.61% | 13.21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 | 187,100円 | +1.6% | -1.5% | 1.50% | 13.35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 | 162,100円 | +11.8% | +1.3% | 3.27% | 17.33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
