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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,060 | 4,075 | 4,020 | 4,040 | -30 | -0.7% | 442,600 |
| 2019/02/27 | 4,075 | 4,090 | 4,060 | 4,070 | +10 | +0.2% | 401,300 |
| 2019/02/26 | 4,080 | 4,085 | 4,050 | 4,060 | -15 | -0.4% | 198,600 |
| 2019/02/25 | 4,030 | 4,075 | 4,020 | 4,075 | +25 | +0.6% | 263,200 |
| 2019/02/22 | 4,075 | 4,080 | 4,040 | 4,050 | -40 | -1% | 248,400 |
| 2019/02/21 | 4,130 | 4,130 | 4,040 | 4,090 | -35 | -0.8% | 369,600 |
| 2019/02/20 | 4,070 | 4,125 | 4,065 | 4,125 | +55 | +1.4% | 356,800 |
| 2019/02/19 | 4,030 | 4,070 | 4,030 | 4,070 | +35 | +0.9% | 325,200 |
| 2019/02/18 | 4,000 | 4,035 | 3,990 | 4,035 | +35 | +0.9% | 378,000 |
| 2019/02/15 | 3,930 | 4,000 | 3,900 | 4,000 | +50 | +1.3% | 317,400 |
| 2019/02/14 | 3,920 | 3,950 | 3,910 | 3,950 | +25 | +0.6% | 300,100 |
| 2019/02/13 | 3,920 | 3,935 | 3,900 | 3,925 | +10 | +0.3% | 460,300 |
| 2019/02/12 | 3,845 | 3,915 | 3,835 | 3,915 | +100 | +2.6% | 483,900 |
| 2019/02/08 | 3,840 | 3,850 | 3,805 | 3,815 | -55 | -1.4% | 344,000 |
| 2019/02/07 | 3,890 | 3,895 | 3,845 | 3,870 | -30 | -0.8% | 244,700 |
| 2019/02/06 | 3,900 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 248,100 |
| 2019/02/05 | 3,880 | 3,920 | 3,870 | 3,900 | +25 | +0.6% | 267,000 |
| 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 |
1401～
1450
件表示中 / 3586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 | 398,700円 | +10.3% | -5.9% | 1.50% | 13.59倍 | 0.93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 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東京メトロ | 173,700円 | +4.7% | +16.4% | 2.30% | 19.30倍 | 1.48倍 |
|
- |
| ＳＧＨＤ | 144,600円 | +11.6% | +0.2% | 3.60% | 15.07倍 | 1.62倍 |
|
中核の佐川急便は宅配便２位、国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 京 成 | 383,900円 | +13.9% | +12.6% | 0.94% | 13.31倍 | 1.33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
