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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,545 | 3,675 | 3,515 | 3,675 | +150 | +4.3% | 861,500 |
| 2021/10/29 | 3,495 | 3,540 | 3,470 | 3,525 | +5 | +0.1% | 524,600 |
| 2021/10/28 | 3,485 | 3,540 | 3,455 | 3,520 | +5 | +0.1% | 2,127,600 |
| 2021/10/27 | 3,530 | 3,530 | 3,480 | 3,515 | +10 | +0.3% | 609,300 |
| 2021/10/26 | 3,500 | 3,530 | 3,475 | 3,505 | +15 | +0.4% | 507,700 |
| 2021/10/25 | 3,480 | 3,525 | 3,465 | 3,490 | +5 | +0.1% | 544,900 |
| 2021/10/22 | 3,425 | 3,490 | 3,420 | 3,485 | +15 | +0.4% | 533,600 |
| 2021/10/21 | 3,465 | 3,500 | 3,440 | 3,470 | -5 | -0.1% | 462,500 |
| 2021/10/20 | 3,395 | 3,480 | 3,385 | 3,475 | +85 | +2.5% | 719,100 |
| 2021/10/19 | 3,390 | 3,405 | 3,365 | 3,390 | -5 | -0.1% | 299,700 |
| 2021/10/18 | 3,425 | 3,440 | 3,370 | 3,395 | -35 | -1% | 467,000 |
| 2021/10/15 | 3,410 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 466,500 |
| 2021/10/14 | 3,355 | 3,400 | 3,325 | 3,400 | +40 | +1.2% | 473,000 |
| 2021/10/13 | 3,385 | 3,400 | 3,350 | 3,360 | -40 | -1.2% | 516,900 |
| 2021/10/12 | 3,425 | 3,430 | 3,370 | 3,400 | -45 | -1.3% | 513,300 |
| 2021/10/11 | 3,385 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 429,100 |
| 2021/10/08 | 3,365 | 3,460 | 3,365 | 3,400 | +50 | +1.5% | 777,200 |
| 2021/10/07 | 3,415 | 3,415 | 3,350 | 3,350 | -60 | -1.8% | 649,200 |
| 2021/10/06 | 3,470 | 3,475 | 3,400 | 3,410 | -60 | -1.7% | 670,800 |
| 2021/10/05 | 3,535 | 3,550 | 3,445 | 3,470 | -75 | -2.1% | 616,000 |
| 2021/10/04 | 3,500 | 3,550 | 3,490 | 3,545 | +135 | +4% | 799,200 |
| 2021/10/01 | 3,495 | 3,495 | 3,370 | 3,410 | -120 | -3.4% | 712,900 |
| 2021/09/30 | 3,480 | 3,545 | 3,465 | 3,530 | +65 | +1.9% | 693,500 |
| 2021/09/29 | 3,465 | 3,510 | 3,425 | 3,465 | -65 | -1.8% | 909,900 |
| 2021/09/28 | 3,590 | 3,595 | 3,525 | 3,530 | -55 | -1.5% | 1,063,000 |
| 2021/09/27 | 3,570 | 3,630 | 3,570 | 3,585 | +40 | +1.1% | 711,300 |
| 2021/09/24 | 3,545 | 3,550 | 3,505 | 3,545 | +70 | +2% | 576,100 |
| 2021/09/22 | 3,520 | 3,520 | 3,465 | 3,475 | -45 | -1.3% | 393,000 |
| 2021/09/21 | 3,470 | 3,530 | 3,455 | 3,520 | +25 | +0.7% | 558,500 |
| 2021/09/17 | 3,460 | 3,510 | 3,425 | 3,495 | +55 | +1.6% | 900,000 |
| 2021/09/16 | 3,440 | 3,440 | 3,405 | 3,440 | +25 | +0.7% | 466,900 |
| 2021/09/15 | 3,450 | 3,455 | 3,405 | 3,415 | -80 | -2.3% | 359,300 |
| 2021/09/14 | 3,490 | 3,495 | 3,460 | 3,495 | +20 | +0.6% | 458,900 |
| 2021/09/13 | 3,490 | 3,490 | 3,445 | 3,475 | -15 | -0.4% | 355,300 |
| 2021/09/10 | 3,460 | 3,515 | 3,460 | 3,490 | +30 | +0.9% | 610,000 |
| 2021/09/09 | 3,475 | 3,520 | 3,455 | 3,460 | -35 | -1% | 401,900 |
| 2021/09/08 | 3,480 | 3,510 | 3,465 | 3,495 | +25 | +0.7% | 487,800 |
| 2021/09/07 | 3,435 | 3,485 | 3,405 | 3,470 | +90 | +2.7% | 581,300 |
| 2021/09/06 | 3,415 | 3,420 | 3,355 | 3,380 | -5 | -0.1% | 361,600 |
| 2021/09/03 | 3,360 | 3,400 | 3,330 | 3,385 | +45 | +1.3% | 583,300 |
| 2021/09/02 | 3,295 | 3,345 | 3,235 | 3,340 | +40 | +1.2% | 1,011,900 |
| 2021/09/01 | 3,300 | 3,330 | 3,275 | 3,300 | +5 | +0.2% | 444,500 |
| 2021/08/31 | 3,290 | 3,320 | 3,250 | 3,295 | -40 | -1.2% | 892,200 |
| 2021/08/30 | 3,395 | 3,395 | 3,335 | 3,335 | -15 | -0.4% | 675,300 |
| 2021/08/27 | 3,360 | 3,375 | 3,335 | 3,350 | -30 | -0.9% | 289,900 |
| 2021/08/26 | 3,380 | 3,395 | 3,365 | 3,380 | +20 | +0.6% | 312,900 |
| 2021/08/25 | 3,360 | 3,395 | 3,350 | 3,360 | +20 | +0.6% | 347,400 |
| 2021/08/24 | 3,325 | 3,350 | 3,315 | 3,340 | +25 | +0.8% | 566,600 |
| 2021/08/23 | 3,285 | 3,330 | 3,275 | 3,315 | +50 | +1.5% | 369,700 |
| 2021/08/20 | 3,220 | 3,285 | 3,220 | 3,265 | +40 | +1.2% | 389,300 |
751～
800
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
