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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/26 | 4,565 | 4,575 | 4,525 | 4,525 | -50 | -1.1% | 384,300 |
| 2018/01/25 | 4,565 | 4,590 | 4,555 | 4,575 | -15 | -0.3% | 320,500 |
| 2018/01/24 | 4,585 | 4,610 | 4,580 | 4,590 | -5 | -0.1% | 253,500 |
| 2018/01/23 | 4,600 | 4,610 | 4,555 | 4,595 | +25 | +0.5% | 236,600 |
| 2018/01/22 | 4,580 | 4,590 | 4,555 | 4,570 | -25 | -0.5% | 225,700 |
| 2018/01/19 | 4,585 | 4,600 | 4,555 | 4,595 | +35 | +0.8% | 218,200 |
| 2018/01/18 | 4,630 | 4,635 | 4,545 | 4,560 | -70 | -1.5% | 459,100 |
| 2018/01/17 | 4,560 | 4,630 | 4,560 | 4,630 | +60 | +1.3% | 359,000 |
| 2018/01/16 | 4,565 | 4,590 | 4,555 | 4,570 | -25 | -0.5% | 233,400 |
| 2018/01/15 | 4,560 | 4,600 | 4,560 | 4,595 | +45 | +1% | 204,900 |
| 2018/01/12 | 4,575 | 4,580 | 4,515 | 4,550 | -55 | -1.2% | 463,500 |
| 2018/01/11 | 4,585 | 4,605 | 4,555 | 4,605 | -10 | -0.2% | 350,100 |
| 2018/01/10 | 4,615 | 4,620 | 4,595 | 4,615 | ±0 | ±0% | 383,600 |
| 2018/01/09 | 4,650 | 4,650 | 4,590 | 4,615 | -40 | -0.9% | 531,900 |
| 2018/01/05 | 4,655 | 4,665 | 4,625 | 4,655 | +15 | +0.3% | 302,900 |
| 2018/01/04 | 4,580 | 4,640 | 4,555 | 4,640 | +110 | +2.4% | 381,300 |
| 2017/12/29 | 4,555 | 4,560 | 4,525 | 4,530 | -25 | -0.5% | 196,100 |
| 2017/12/28 | 4,595 | 4,600 | 4,535 | 4,555 | -45 | -1% | 357,700 |
| 2017/12/27 | 4,630 | 4,635 | 4,585 | 4,600 | -5 | -0.1% | 151,500 |
| 2017/12/26 | 4,600 | 4,625 | 4,590 | 4,605 | +10 | +0.2% | 149,200 |
| 2017/12/25 | 4,590 | 4,615 | 4,580 | 4,595 | +15 | +0.3% | 156,900 |
| 2017/12/22 | 4,565 | 4,590 | 4,550 | 4,580 | +15 | +0.3% | 234,400 |
| 2017/12/21 | 4,550 | 4,570 | 4,535 | 4,565 | ±0 | ±0% | 273,500 |
| 2017/12/20 | 4,560 | 4,580 | 4,545 | 4,565 | -10 | -0.2% | 222,400 |
| 2017/12/19 | 4,620 | 4,630 | 4,575 | 4,575 | -25 | -0.5% | 253,900 |
| 2017/12/18 | 4,625 | 4,635 | 4,595 | 4,600 | -25 | -0.5% | 419,900 |
| 2017/12/15 | 4,655 | 4,660 | 4,600 | 4,625 | -50 | -1.1% | 714,500 |
| 2017/12/14 | 4,665 | 4,700 | 4,650 | 4,675 | +55 | +1.2% | 439,500 |
| 2017/12/13 | 4,590 | 4,625 | 4,585 | 4,620 | +5 | +0.1% | 496,700 |
| 2017/12/12 | 4,600 | 4,620 | 4,595 | 4,615 | +25 | +0.5% | 388,200 |
| 2017/12/11 | 4,565 | 4,590 | 4,530 | 4,590 | +30 | +0.7% | 394,000 |
| 2017/12/08 | 4,450 | 4,585 | 4,450 | 4,560 | +40 | +0.9% | 810,700 |
| 2017/12/07 | 4,435 | 4,525 | 4,425 | 4,520 | +95 | +2.1% | 506,500 |
1651～
1700
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
