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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 4,260 | 4,275 | 4,215 | 4,250 | ±0 | ±0% | 167,000 |
| 2019/10/09 | 4,215 | 4,255 | 4,210 | 4,250 | +15 | +0.4% | 264,500 |
| 2019/10/08 | 4,250 | 4,260 | 4,205 | 4,235 | +5 | +0.1% | 280,400 |
| 2019/10/07 | 4,260 | 4,260 | 4,210 | 4,230 | -10 | -0.2% | 231,600 |
| 2019/10/04 | 4,175 | 4,240 | 4,170 | 4,240 | +50 | +1.2% | 234,000 |
| 2019/10/03 | 4,170 | 4,190 | 4,150 | 4,190 | -60 | -1.4% | 278,000 |
| 2019/10/02 | 4,170 | 4,255 | 4,170 | 4,250 | +30 | +0.7% | 322,400 |
| 2019/10/01 | 4,195 | 4,250 | 4,190 | 4,220 | +55 | +1.3% | 264,500 |
| 2019/09/30 | 4,185 | 4,200 | 4,145 | 4,165 | -70 | -1.7% | 474,900 |
| 2019/09/27 | 4,270 | 4,275 | 4,190 | 4,235 | -80 | -1.9% | 479,100 |
| 2019/09/26 | 4,365 | 4,415 | 4,295 | 4,315 | -15 | -0.3% | 966,900 |
| 2019/09/25 | 4,300 | 4,340 | 4,295 | 4,330 | +5 | +0.1% | 383,300 |
| 2019/09/24 | 4,285 | 4,340 | 4,280 | 4,325 | +40 | +0.9% | 422,700 |
| 2019/09/20 | 4,280 | 4,290 | 4,265 | 4,285 | +25 | +0.6% | 595,200 |
| 2019/09/19 | 4,215 | 4,270 | 4,205 | 4,260 | +70 | +1.7% | 465,900 |
| 2019/09/18 | 4,240 | 4,245 | 4,175 | 4,190 | -40 | -0.9% | 427,800 |
| 2019/09/17 | 4,220 | 4,240 | 4,180 | 4,230 | +15 | +0.4% | 501,200 |
| 2019/09/13 | 4,140 | 4,225 | 4,125 | 4,215 | +75 | +1.8% | 912,000 |
| 2019/09/12 | 4,140 | 4,175 | 4,130 | 4,140 | +5 | +0.1% | 623,500 |
| 2019/09/11 | 4,095 | 4,135 | 4,080 | 4,135 | +50 | +1.2% | 481,900 |
| 2019/09/10 | 4,090 | 4,105 | 4,065 | 4,085 | +5 | +0.1% | 370,300 |
| 2019/09/09 | 4,040 | 4,080 | 4,040 | 4,080 | +40 | +1% | 340,400 |
| 2019/09/06 | 4,055 | 4,060 | 4,035 | 4,040 | -5 | -0.1% | 228,400 |
| 2019/09/05 | 4,030 | 4,075 | 4,010 | 4,045 | +55 | +1.4% | 423,500 |
| 2019/09/04 | 4,005 | 4,015 | 3,985 | 3,990 | -35 | -0.9% | 331,100 |
| 2019/09/03 | 4,030 | 4,035 | 4,010 | 4,025 | +5 | +0.1% | 243,200 |
| 2019/09/02 | 4,010 | 4,040 | 4,005 | 4,020 | -5 | -0.1% | 179,500 |
| 2019/08/30 | 4,000 | 4,030 | 3,980 | 4,025 | +40 | +1% | 472,900 |
| 2019/08/29 | 3,960 | 3,985 | 3,940 | 3,985 | +25 | +0.6% | 241,200 |
| 2019/08/28 | 3,960 | 3,985 | 3,945 | 3,960 | +10 | +0.3% | 246,900 |
| 2019/08/27 | 3,960 | 3,975 | 3,945 | 3,950 | +35 | +0.9% | 319,300 |
| 2019/08/26 | 3,875 | 3,940 | 3,870 | 3,915 | -60 | -1.5% | 354,700 |
| 2019/08/23 | 3,955 | 3,980 | 3,945 | 3,975 | +45 | +1.1% | 216,400 |
| 2019/08/22 | 3,915 | 3,930 | 3,895 | 3,930 | +10 | +0.3% | 269,400 |
| 2019/08/21 | 3,950 | 3,950 | 3,910 | 3,920 | -65 | -1.6% | 259,400 |
| 2019/08/20 | 3,960 | 3,985 | 3,945 | 3,985 | +10 | +0.3% | 214,400 |
| 2019/08/19 | 3,980 | 3,980 | 3,940 | 3,975 | +25 | +0.6% | 194,300 |
| 2019/08/16 | 3,920 | 3,975 | 3,915 | 3,950 | +15 | +0.4% | 256,400 |
| 2019/08/15 | 3,890 | 3,945 | 3,880 | 3,935 | -20 | -0.5% | 237,400 |
| 2019/08/14 | 3,970 | 3,970 | 3,940 | 3,955 | +10 | +0.3% | 290,200 |
| 2019/08/13 | 3,925 | 3,965 | 3,905 | 3,945 | -10 | -0.3% | 369,100 |
| 2019/08/09 | 3,935 | 3,965 | 3,925 | 3,955 | +55 | +1.4% | 352,800 |
| 2019/08/08 | 3,865 | 3,920 | 3,860 | 3,900 | +25 | +0.6% | 361,300 |
| 2019/08/07 | 3,795 | 3,885 | 3,790 | 3,875 | +85 | +2.2% | 437,000 |
| 2019/08/06 | 3,690 | 3,800 | 3,685 | 3,790 | +10 | +0.3% | 433,800 |
| 2019/08/05 | 3,760 | 3,800 | 3,725 | 3,780 | -15 | -0.4% | 475,400 |
| 2019/08/02 | 3,785 | 3,820 | 3,770 | 3,795 | -55 | -1.4% | 463,700 |
| 2019/08/01 | 3,815 | 3,850 | 3,795 | 3,850 | +15 | +0.4% | 233,000 |
| 2019/07/31 | 3,820 | 3,865 | 3,800 | 3,835 | -35 | -0.9% | 339,000 |
| 2019/07/30 | 3,865 | 3,870 | 3,840 | 3,870 | +25 | +0.7% | 299,900 |
1451～
1500
件表示中 / 3785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 | 444,800円 | +8.4% | +6.1% | 2.25% | 13.54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 | 340,200円 | +6.6% | +5.0% | 2.53% | 13.52倍 | 1.35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 | 188,000円 | +1.6% | -1.5% | 1.49% | 13.41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 | 161,700円 | +11.8% | +1.3% | 3.28% | 17.22倍 | 1.69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 | 175,000円 | +3.1% | +0.5% | 2.40% | 17.46倍 | 1.41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
