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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,420 | 4,465 | 4,410 | 4,425 | -40 | -0.9% | 426,900 |
| 2017/12/05 | 4,350 | 4,470 | 4,350 | 4,465 | +130 | +3% | 488,700 |
| 2017/12/04 | 4,400 | 4,410 | 4,330 | 4,335 | -20 | -0.5% | 292,400 |
| 2017/12/01 | 4,350 | 4,380 | 4,330 | 4,355 | +5 | +0.1% | 352,200 |
| 2017/11/30 | 4,270 | 4,370 | 4,250 | 4,350 | +95 | +2.2% | 1,223,100 |
| 2017/11/29 | 4,275 | 4,275 | 4,220 | 4,255 | ±0 | ±0% | 339,500 |
| 2017/11/28 | 4,240 | 4,265 | 4,225 | 4,255 | +55 | +1.3% | 409,800 |
| 2017/11/27 | 4,180 | 4,205 | 4,160 | 4,200 | +45 | +1.1% | 331,300 |
| 2017/11/24 | 4,140 | 4,175 | 4,135 | 4,155 | +10 | +0.2% | 270,500 |
| 2017/11/22 | 4,185 | 4,185 | 4,145 | 4,145 | -25 | -0.6% | 335,400 |
| 2017/11/21 | 4,170 | 4,215 | 4,160 | 4,170 | ±0 | ±0% | 449,900 |
| 2017/11/20 | 4,150 | 4,190 | 4,145 | 4,170 | -20 | -0.5% | 336,500 |
| 2017/11/17 | 4,240 | 4,260 | 4,180 | 4,190 | -25 | -0.6% | 495,400 |
| 2017/11/16 | 4,165 | 4,240 | 4,155 | 4,215 | +25 | +0.6% | 382,300 |
| 2017/11/15 | 4,260 | 4,270 | 4,190 | 4,190 | -95 | -2.2% | 446,900 |
| 2017/11/14 | 4,310 | 4,325 | 4,270 | 4,285 | -25 | -0.6% | 307,500 |
| 2017/11/13 | 4,385 | 4,390 | 4,310 | 4,310 | -85 | -1.9% | 397,000 |
| 2017/11/10 | 4,390 | 4,405 | 4,365 | 4,395 | -35 | -0.8% | 384,800 |
| 2017/11/09 | 4,460 | 4,490 | 4,395 | 4,430 | -20 | -0.4% | 428,700 |
| 2017/11/08 | 4,415 | 4,450 | 4,400 | 4,450 | +10 | +0.2% | 307,800 |
| 2017/11/07 | 4,415 | 4,440 | 4,380 | 4,440 | -5 | -0.1% | 347,400 |
| 2017/11/06 | 4,465 | 4,475 | 4,420 | 4,445 | ±0 | ±0% | 287,400 |
| 2017/11/02 | 4,445 | 4,485 | 4,390 | 4,445 | -5 | -0.1% | 364,900 |
| 2017/11/01 | 4,430 | 4,455 | 4,415 | 4,450 | +45 | +1% | 326,300 |
| 2017/10/31 | 4,370 | 4,415 | 4,350 | 4,405 | +20 | +0.5% | 276,300 |
| 2017/10/30 | 4,375 | 4,395 | 4,360 | 4,385 | -15 | -0.3% | 576,000 |
| 2017/10/27 | 4,415 | 4,425 | 4,345 | 4,400 | +10 | +0.2% | 346,800 |
| 2017/10/26 | 4,405 | 4,420 | 4,375 | 4,390 | -45 | -1% | 324,700 |
| 2017/10/25 | 4,495 | 4,495 | 4,425 | 4,435 | -45 | -1% | 313,400 |
| 2017/10/24 | 4,450 | 4,490 | 4,445 | 4,480 | +30 | +0.7% | 280,900 |
| 2017/10/23 | 4,495 | 4,495 | 4,420 | 4,450 | +5 | +0.1% | 296,700 |
| 2017/10/20 | 4,445 | 4,465 | 4,410 | 4,445 | -20 | -0.4% | 283,000 |
| 2017/10/19 | 4,390 | 4,475 | 4,385 | 4,465 | +100 | +2.3% | 559,800 |
| 2017/10/18 | 4,340 | 4,370 | 4,325 | 4,365 | ±0 | ±0% | 263,400 |
| 2017/10/17 | 4,370 | 4,385 | 4,335 | 4,365 | +5 | +0.1% | 297,100 |
| 2017/10/16 | 4,325 | 4,390 | 4,315 | 4,360 | +70 | +1.6% | 394,600 |
| 2017/10/13 | 4,265 | 4,305 | 4,255 | 4,290 | +30 | +0.7% | 421,000 |
| 2017/10/12 | 4,265 | 4,290 | 4,245 | 4,260 | -5 | -0.1% | 283,600 |
| 2017/10/11 | 4,240 | 4,270 | 4,240 | 4,265 | +15 | +0.4% | 208,600 |
| 2017/10/10 | 4,210 | 4,260 | 4,210 | 4,250 | +20 | +0.5% | 287,000 |
| 2017/10/06 | 4,230 | 4,245 | 4,205 | 4,230 | -10 | -0.2% | 212,100 |
| 2017/10/05 | 4,250 | 4,270 | 4,235 | 4,240 | -30 | -0.7% | 190,900 |
| 2017/10/04 | 4,270 | 4,290 | 4,255 | 4,270 | -5 | -0.1% | 214,600 |
| 2017/10/03 | 4,270 | 4,290 | 4,255 | 4,275 | +25 | +0.6% | 270,000 |
| 2017/10/02 | 4,270 | 4,275 | 4,235 | 4,250 | -20 | -0.5% | 208,600 |
| 2017/09/29 | 4,285 | 4,300 | 4,260 | 4,270 | -35 | -0.8% | 302,300 |
| 2017/09/28 | 4,290 | 4,315 | 4,260 | 4,305 | +30 | +0.7% | 296,800 |
| 2017/09/27 | 4,320 | 4,335 | 4,255 | 4,275 | -95 | -2.2% | 373,100 |
| 2017/09/26 | 4,335 | 4,375 | 4,335 | 4,370 | +40 | +0.9% | 755,400 |
| 2017/09/25 | 4,310 | 4,340 | 4,305 | 4,330 | +30 | +0.7% | 436,900 |
1701～
1750
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
