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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,040 | 4,080 | 4,005 | 4,030 | +15 | +0.4% | 546,000 |
| 2018/09/27 | 4,075 | 4,075 | 4,005 | 4,015 | -60 | -1.5% | 412,200 |
| 2018/09/26 | 4,035 | 4,085 | 3,980 | 4,075 | ±0 | ±0% | 743,300 |
| 2018/09/25 | 4,055 | 4,085 | 4,035 | 4,075 | +25 | +0.6% | 1,124,600 |
| 2018/09/21 | 4,060 | 4,080 | 4,030 | 4,050 | +5 | +0.1% | 853,400 |
| 2018/09/20 | 4,095 | 4,095 | 4,030 | 4,045 | -35 | -0.9% | 424,600 |
| 2018/09/19 | 4,055 | 4,090 | 4,025 | 4,080 | +65 | +1.6% | 562,000 |
| 2018/09/18 | 3,870 | 4,030 | 3,870 | 4,015 | +105 | +2.7% | 747,900 |
| 2018/09/14 | 3,915 | 3,945 | 3,895 | 3,910 | -10 | -0.3% | 1,008,600 |
| 2018/09/13 | 3,870 | 3,945 | 3,870 | 3,920 | -5 | -0.1% | 804,800 |
| 2018/09/12 | 3,910 | 3,935 | 3,875 | 3,925 | +10 | +0.3% | 359,400 |
| 2018/09/11 | 3,910 | 3,930 | 3,890 | 3,915 | +20 | +0.5% | 326,200 |
| 2018/09/10 | 3,935 | 3,940 | 3,895 | 3,895 | -60 | -1.5% | 311,800 |
| 2018/09/07 | 3,880 | 3,965 | 3,875 | 3,955 | +60 | +1.5% | 414,100 |
| 2018/09/06 | 3,915 | 3,930 | 3,895 | 3,895 | -60 | -1.5% | 374,200 |
| 2018/09/05 | 3,955 | 3,970 | 3,925 | 3,955 | -5 | -0.1% | 428,300 |
| 2018/09/04 | 3,950 | 3,980 | 3,905 | 3,960 | +20 | +0.5% | 343,000 |
| 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 |
1501～
1550
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
