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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 4,025 | 4,040 | 4,005 | 4,015 | +10 | +0.2% | 317,300 |
| 2017/07/07 | 4,010 | 4,035 | 4,005 | 4,005 | -50 | -1.2% | 428,200 |
| 2017/07/06 | 4,070 | 4,080 | 4,045 | 4,055 | -10 | -0.2% | 497,000 |
| 2017/07/05 | 4,060 | 4,070 | 4,020 | 4,065 | -15 | -0.4% | 365,300 |
| 2017/07/04 | 4,100 | 4,100 | 4,065 | 4,080 | -5 | -0.1% | 475,800 |
| 2017/07/03 | 4,050 | 4,090 | 4,035 | 4,085 | +45 | +1.1% | 412,500 |
| 2017/06/30 | 4,045 | 4,050 | 4,005 | 4,040 | -20 | -0.5% | 459,500 |
| 2017/06/29 | 4,060 | 4,065 | 4,035 | 4,060 | +25 | +0.6% | 240,900 |
| 2017/06/28 | 4,030 | 4,055 | 4,025 | 4,035 | -10 | -0.2% | 264,600 |
| 2017/06/27 | 4,080 | 4,085 | 4,040 | 4,045 | -15 | -0.4% | 241,500 |
| 2017/06/26 | 4,080 | 4,095 | 4,060 | 4,060 | -15 | -0.4% | 246,600 |
| 2017/06/23 | 4,085 | 4,095 | 4,060 | 4,075 | +5 | +0.1% | 388,000 |
| 2017/06/22 | 4,075 | 4,085 | 4,060 | 4,070 | -5 | -0.1% | 322,700 |
| 2017/06/21 | 4,055 | 4,085 | 4,050 | 4,075 | +20 | +0.5% | 452,800 |
| 2017/06/20 | 4,035 | 4,065 | 4,025 | 4,055 | +25 | +0.6% | 361,800 |
| 2017/06/19 | 3,995 | 4,045 | 3,990 | 4,030 | +45 | +1.1% | 295,900 |
| 2017/06/16 | 3,985 | 4,010 | 3,970 | 3,985 | +5 | +0.1% | 639,300 |
| 2017/06/15 | 3,950 | 3,995 | 3,950 | 3,980 | +35 | +0.9% | 393,200 |
| 2017/06/14 | 3,910 | 3,955 | 3,900 | 3,945 | +35 | +0.9% | 298,200 |
| 2017/06/13 | 3,915 | 3,935 | 3,910 | 3,910 | -5 | -0.1% | 246,900 |
| 2017/06/12 | 3,895 | 3,925 | 3,895 | 3,915 | +20 | +0.5% | 361,800 |
| 2017/06/09 | 3,885 | 3,935 | 3,885 | 3,895 | -40 | -1% | 531,200 |
| 2017/06/08 | 4,010 | 4,010 | 3,930 | 3,935 | -60 | -1.5% | 429,300 |
| 2017/06/07 | 4,000 | 4,010 | 3,980 | 3,995 | -25 | -0.6% | 449,000 |
| 2017/06/06 | 4,050 | 4,060 | 4,020 | 4,020 | -55 | -1.3% | 455,800 |
| 2017/06/05 | 4,040 | 4,085 | 4,030 | 4,075 | ±0 | ±0% | 354,600 |
| 2017/06/02 | 4,035 | 4,075 | 4,010 | 4,075 | +60 | +1.5% | 703,800 |
| 2017/06/01 | 3,990 | 4,020 | 3,970 | 4,015 | +30 | +0.8% | 481,300 |
| 2017/05/31 | 4,000 | 4,015 | 3,970 | 3,985 | -35 | -0.9% | 619,600 |
| 2017/05/30 | 4,025 | 4,045 | 4,010 | 4,020 | -40 | -1% | 403,800 |
| 2017/05/29 | 4,035 | 4,080 | 4,035 | 4,060 | +25 | +0.6% | 337,300 |
| 2017/05/26 | 4,065 | 4,065 | 4,035 | 4,035 | -30 | -0.7% | 313,000 |
| 2017/05/25 | 4,035 | 4,090 | 4,025 | 4,065 | +20 | +0.5% | 497,200 |
| 2017/05/24 | 4,025 | 4,045 | 4,015 | 4,045 | +20 | +0.5% | 531,800 |
| 2017/05/23 | 3,975 | 4,045 | 3,970 | 4,025 | +70 | +1.8% | 815,600 |
| 2017/05/22 | 3,900 | 3,955 | 3,890 | 3,955 | +45 | +1.2% | 510,100 |
| 2017/05/19 | 3,895 | 3,910 | 3,865 | 3,910 | ±0 | ±0% | 388,300 |
| 2017/05/18 | 3,870 | 3,910 | 3,860 | 3,910 | +10 | +0.3% | 365,000 |
| 2017/05/17 | 3,860 | 3,905 | 3,850 | 3,900 | +15 | +0.4% | 291,200 |
| 2017/05/16 | 3,900 | 3,915 | 3,860 | 3,885 | ±0 | ±0% | 406,300 |
| 2017/05/15 | 3,840 | 3,895 | 3,830 | 3,885 | +30 | +0.8% | 528,300 |
| 2017/05/12 | 3,775 | 3,855 | 3,770 | 3,855 | +50 | +1.3% | 546,300 |
| 2017/05/11 | 3,815 | 3,815 | 3,785 | 3,805 | -10 | -0.3% | 326,500 |
| 2017/05/10 | 3,810 | 3,825 | 3,785 | 3,815 | +10 | +0.3% | 398,000 |
| 2017/05/09 | 3,795 | 3,815 | 3,780 | 3,805 | ±0 | ±0% | 416,000 |
| 2017/05/08 | 3,750 | 3,805 | 3,745 | 3,805 | +75 | +2% | 679,900 |
| 2017/05/02 | 3,695 | 3,735 | 3,695 | 3,730 | +35 | +0.9% | 312,500 |
| 2017/05/01 | 3,695 | 3,705 | 3,660 | 3,695 | +15 | +0.4% | 292,200 |
| 2017/04/28 | 3,710 | 3,725 | 3,675 | 3,680 | -45 | -1.2% | 391,800 |
| 2017/04/27 | 3,720 | 3,740 | 3,705 | 3,725 | -5 | -0.1% | 293,800 |
1901～
1950
件表示中 / 3685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 | 424,600円 | +10.3% | -3.1% | 1.41% | 14.48倍 | 0.99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 | 349,000円 | +88.0% | +562.8% | 1.15% | 3.50倍 | 2.30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 急 | 178,800円 | +2.6% | +5.1% | 1.29% | 13.88倍 | 1.22倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＳＧＨＤ | 149,900円 | +12.2% | -3.1% | 3.47% | 16.74倍 | 1.68倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 京 成 | 143,600円 | +13.9% | +12.6% | 1.18% | 10.48倍 | 1.47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
