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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,685 | 3,685 | 3,610 | 3,620 | +5 | +0.1% | 654,900 |
| 2016/11/30 | 3,600 | 3,630 | 3,575 | 3,615 | +15 | +0.4% | 880,900 |
| 2016/11/29 | 3,555 | 3,600 | 3,555 | 3,600 | +30 | +0.8% | 426,700 |
| 2016/11/28 | 3,545 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 484,900 |
| 2016/11/25 | 3,525 | 3,565 | 3,515 | 3,560 | +35 | +1% | 457,300 |
| 2016/11/24 | 3,525 | 3,530 | 3,500 | 3,525 | +20 | +0.6% | 306,200 |
| 2016/11/22 | 3,500 | 3,520 | 3,485 | 3,505 | +5 | +0.1% | 436,000 |
| 2016/11/21 | 3,495 | 3,510 | 3,465 | 3,500 | +20 | +0.6% | 429,900 |
| 2016/11/18 | 3,460 | 3,490 | 3,450 | 3,480 | +30 | +0.9% | 638,000 |
| 2016/11/17 | 3,405 | 3,460 | 3,400 | 3,450 | +25 | +0.7% | 460,300 |
| 2016/11/16 | 3,440 | 3,440 | 3,395 | 3,425 | +25 | +0.7% | 444,100 |
| 2016/11/15 | 3,455 | 3,455 | 3,390 | 3,400 | -55 | -1.6% | 449,400 |
| 2016/11/14 | 3,430 | 3,460 | 3,420 | 3,455 | +55 | +1.6% | 489,100 |
| 2016/11/11 | 3,470 | 3,470 | 3,390 | 3,400 | -45 | -1.3% | 623,800 |
| 2016/11/10 | 3,465 | 3,485 | 3,400 | 3,445 | +120 | +3.6% | 651,800 |
| 2016/11/09 | 3,430 | 3,465 | 3,285 | 3,325 | -95 | -2.8% | 665,500 |
| 2016/11/08 | 3,450 | 3,450 | 3,420 | 3,420 | -30 | -0.9% | 341,100 |
| 2016/11/07 | 3,460 | 3,475 | 3,415 | 3,450 | +35 | +1% | 376,700 |
| 2016/11/04 | 3,465 | 3,475 | 3,400 | 3,415 | -40 | -1.2% | 442,500 |
| 2016/11/02 | 3,460 | 3,470 | 3,440 | 3,455 | -45 | -1.3% | 626,100 |
| 2016/11/01 | 3,490 | 3,505 | 3,465 | 3,500 | +20 | +0.6% | 473,000 |
| 2016/10/31 | 3,450 | 3,505 | 3,435 | 3,480 | +25 | +0.7% | 690,000 |
| 2016/10/28 | 3,410 | 3,495 | 3,400 | 3,455 | -45 | -1.3% | 1,893,700 |
| 2016/10/27 | 3,480 | 3,530 | 3,455 | 3,500 | +10 | +0.3% | 646,300 |
| 2016/10/26 | 3,465 | 3,490 | 3,455 | 3,490 | +10 | +0.3% | 485,700 |
| 2016/10/25 | 3,485 | 3,490 | 3,465 | 3,480 | +10 | +0.3% | 446,500 |
| 2016/10/24 | 3,460 | 3,475 | 3,455 | 3,470 | +30 | +0.9% | 332,000 |
| 2016/10/21 | 3,485 | 3,490 | 3,430 | 3,440 | -35 | -1% | 351,600 |
| 2016/10/20 | 3,435 | 3,475 | 3,425 | 3,475 | +45 | +1.3% | 469,100 |
| 2016/10/19 | 3,415 | 3,440 | 3,400 | 3,430 | +20 | +0.6% | 334,500 |
| 2016/10/18 | 3,395 | 3,415 | 3,380 | 3,410 | ±0 | ±0% | 342,200 |
| 2016/10/17 | 3,385 | 3,415 | 3,380 | 3,410 | +15 | +0.4% | 420,600 |
| 2016/10/14 | 3,390 | 3,425 | 3,375 | 3,395 | -10 | -0.3% | 382,900 |
| 2016/10/13 | 3,420 | 3,430 | 3,380 | 3,405 | -15 | -0.4% | 369,800 |
| 2016/10/12 | 3,375 | 3,445 | 3,375 | 3,420 | +5 | +0.1% | 373,500 |
| 2016/10/11 | 3,405 | 3,440 | 3,405 | 3,415 | +5 | +0.1% | 321,000 |
| 2016/10/07 | 3,435 | 3,450 | 3,395 | 3,410 | -35 | -1% | 263,500 |
| 2016/10/06 | 3,450 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 440,100 |
| 2016/10/05 | 3,450 | 3,470 | 3,435 | 3,450 | +5 | +0.1% | 411,300 |
| 2016/10/04 | 3,485 | 3,500 | 3,430 | 3,445 | -55 | -1.6% | 574,700 |
| 2016/10/03 | 3,525 | 3,555 | 3,485 | 3,500 | +30 | +0.9% | 349,100 |
| 2016/09/30 | 3,460 | 3,495 | 3,435 | 3,470 | -55 | -1.6% | 538,100 |
| 2016/09/29 | 3,540 | 3,550 | 3,510 | 3,525 | -20 | -0.6% | 381,000 |
| 2016/09/28 | 3,535 | 3,565 | 3,520 | 3,545 | -60 | -1.7% | 511,000 |
| 2016/09/27 | 3,505 | 3,610 | 3,495 | 3,605 | +65 | +1.8% | 979,400 |
| 2016/09/26 | 3,585 | 3,585 | 3,530 | 3,540 | -45 | -1.3% | 683,100 |
| 2016/09/23 | 3,570 | 3,595 | 3,515 | 3,585 | +20 | +0.6% | 709,700 |
| 2016/09/21 | 3,440 | 3,575 | 3,395 | 3,565 | +130 | +3.8% | 829,500 |
| 2016/09/20 | 3,385 | 3,460 | 3,370 | 3,435 | +45 | +1.3% | 587,400 |
| 2016/09/16 | 3,355 | 3,400 | 3,350 | 3,390 | +55 | +1.6% | 510,300 |
1951～
2000
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
