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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,795 | 3,815 | 3,770 | 3,780 | +15 | +0.4% | 280,700 |
| 2017/02/14 | 3,835 | 3,840 | 3,765 | 3,765 | -35 | -0.9% | 375,500 |
| 2017/02/13 | 3,840 | 3,840 | 3,790 | 3,800 | -35 | -0.9% | 405,400 |
| 2017/02/10 | 3,795 | 3,840 | 3,780 | 3,835 | +125 | +3.4% | 441,800 |
| 2017/02/09 | 3,730 | 3,750 | 3,705 | 3,710 | -30 | -0.8% | 378,700 |
| 2017/02/08 | 3,740 | 3,760 | 3,725 | 3,740 | +15 | +0.4% | 353,700 |
| 2017/02/07 | 3,665 | 3,740 | 3,665 | 3,725 | +50 | +1.4% | 438,600 |
| 2017/02/06 | 3,685 | 3,695 | 3,655 | 3,675 | +20 | +0.5% | 533,400 |
| 2017/02/03 | 3,750 | 3,765 | 3,655 | 3,655 | -135 | -3.6% | 663,400 |
| 2017/02/02 | 3,860 | 3,870 | 3,780 | 3,790 | -50 | -1.3% | 332,100 |
| 2017/02/01 | 3,815 | 3,840 | 3,795 | 3,840 | +10 | +0.3% | 378,200 |
| 2017/01/31 | 3,840 | 3,855 | 3,810 | 3,830 | -50 | -1.3% | 376,400 |
| 2017/01/30 | 3,860 | 3,890 | 3,840 | 3,880 | +5 | +0.1% | 269,300 |
| 2017/01/27 | 3,910 | 3,920 | 3,860 | 3,875 | -20 | -0.5% | 311,900 |
| 2017/01/26 | 3,840 | 3,900 | 3,840 | 3,895 | +75 | +2% | 372,700 |
| 2017/01/25 | 3,880 | 3,890 | 3,805 | 3,820 | ±0 | ±0% | 314,100 |
| 2017/01/24 | 3,820 | 3,830 | 3,785 | 3,820 | -15 | -0.4% | 304,900 |
| 2017/01/23 | 3,850 | 3,850 | 3,815 | 3,835 | -55 | -1.4% | 261,700 |
| 2017/01/20 | 3,860 | 3,905 | 3,850 | 3,890 | +30 | +0.8% | 334,500 |
| 2017/01/19 | 3,855 | 3,890 | 3,845 | 3,860 | +30 | +0.8% | 282,500 |
| 2017/01/18 | 3,840 | 3,845 | 3,800 | 3,830 | -5 | -0.1% | 279,600 |
| 2017/01/17 | 3,860 | 3,875 | 3,835 | 3,835 | -45 | -1.2% | 390,300 |
| 2017/01/16 | 3,900 | 3,915 | 3,870 | 3,880 | -40 | -1% | 304,400 |
| 2017/01/13 | 3,875 | 3,930 | 3,875 | 3,920 | +40 | +1% | 387,200 |
| 2017/01/12 | 3,945 | 3,945 | 3,865 | 3,880 | -65 | -1.6% | 493,200 |
| 2017/01/11 | 3,960 | 3,970 | 3,925 | 3,945 | +20 | +0.5% | 482,500 |
| 2017/01/10 | 3,930 | 3,995 | 3,915 | 3,925 | +10 | +0.3% | 824,300 |
| 2017/01/06 | 3,840 | 3,930 | 3,840 | 3,915 | +65 | +1.7% | 612,700 |
| 2017/01/05 | 3,830 | 3,870 | 3,820 | 3,850 | +10 | +0.3% | 455,700 |
| 2017/01/04 | 3,800 | 3,840 | 3,790 | 3,840 | +90 | +2.4% | 483,700 |
| 2016/12/30 | 3,740 | 3,780 | 3,740 | 3,750 | -25 | -0.7% | 326,200 |
| 2016/12/29 | 3,815 | 3,820 | 3,765 | 3,775 | -35 | -0.9% | 306,200 |
| 2016/12/28 | 3,795 | 3,830 | 3,780 | 3,810 | +35 | +0.9% | 335,700 |
| 2016/12/27 | 3,800 | 3,805 | 3,765 | 3,775 | -20 | -0.5% | 233,500 |
| 2016/12/26 | 3,810 | 3,820 | 3,790 | 3,795 | ±0 | ±0% | 253,600 |
| 2016/12/22 | 3,780 | 3,795 | 3,755 | 3,795 | +10 | +0.3% | 350,900 |
| 2016/12/21 | 3,805 | 3,810 | 3,775 | 3,785 | -30 | -0.8% | 305,800 |
| 2016/12/20 | 3,770 | 3,825 | 3,755 | 3,815 | +45 | +1.2% | 424,800 |
| 2016/12/19 | 3,730 | 3,780 | 3,725 | 3,770 | +10 | +0.3% | 342,400 |
| 2016/12/16 | 3,780 | 3,780 | 3,735 | 3,760 | +40 | +1.1% | 464,400 |
| 2016/12/15 | 3,700 | 3,735 | 3,695 | 3,720 | +20 | +0.5% | 433,400 |
| 2016/12/14 | 3,725 | 3,730 | 3,695 | 3,700 | -45 | -1.2% | 418,700 |
| 2016/12/13 | 3,680 | 3,760 | 3,680 | 3,745 | +55 | +1.5% | 594,400 |
| 2016/12/12 | 3,695 | 3,725 | 3,675 | 3,690 | +15 | +0.4% | 639,600 |
| 2016/12/09 | 3,580 | 3,680 | 3,575 | 3,675 | +85 | +2.4% | 743,000 |
| 2016/12/08 | 3,595 | 3,600 | 3,555 | 3,590 | +65 | +1.8% | 484,300 |
| 2016/12/07 | 3,510 | 3,535 | 3,470 | 3,525 | +20 | +0.6% | 737,100 |
| 2016/12/06 | 3,570 | 3,570 | 3,490 | 3,505 | -35 | -1% | 742,700 |
| 2016/12/05 | 3,550 | 3,590 | 3,525 | 3,540 | -45 | -1.3% | 528,500 |
| 2016/12/02 | 3,590 | 3,620 | 3,575 | 3,585 | -35 | -1% | 599,300 |
1901～
1950
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
