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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 568 | 571 | 555 | 569 | +2 | +0.4% | 3,396,000 |
| 2013/03/28 | 569 | 571 | 556 | 567 | -2 | -0.4% | 2,239,000 |
| 2013/03/27 | 571 | 574 | 566 | 569 | -7 | -1.2% | 3,107,000 |
| 2013/03/26 | 571 | 580 | 570 | 576 | +1 | +0.2% | 4,056,000 |
| 2013/03/25 | 588 | 588 | 575 | 575 | -6 | -1% | 3,151,000 |
| 2013/03/22 | 583 | 586 | 579 | 581 | +2 | +0.3% | 3,702,000 |
| 2013/03/21 | 575 | 583 | 574 | 579 | +10 | +1.8% | 3,129,000 |
| 2013/03/19 | 569 | 576 | 565 | 569 | +3 | +0.5% | 2,582,000 |
| 2013/03/18 | 564 | 577 | 561 | 566 | +2 | +0.4% | 4,067,000 |
| 2013/03/15 | 559 | 567 | 557 | 564 | +9 | +1.6% | 3,901,000 |
| 2013/03/14 | 556 | 556 | 545 | 555 | +1 | +0.2% | 3,973,000 |
| 2013/03/13 | 546 | 561 | 545 | 554 | +9 | +1.7% | 5,078,000 |
| 2013/03/12 | 546 | 549 | 539 | 545 | +9 | +1.7% | 3,739,000 |
| 2013/03/11 | 528 | 537 | 527 | 536 | +10 | +1.9% | 4,112,000 |
| 2013/03/08 | 526 | 529 | 523 | 526 | -1 | -0.2% | 5,200,000 |
| 2013/03/07 | 529 | 529 | 524 | 527 | ±0 | ±0% | 1,899,000 |
| 2013/03/06 | 525 | 527 | 521 | 527 | +6 | +1.2% | 2,607,000 |
| 2013/03/05 | 527 | 527 | 518 | 521 | -6 | -1.1% | 2,274,000 |
| 2013/03/04 | 515 | 529 | 514 | 527 | +18 | +3.5% | 3,411,000 |
| 2013/03/01 | 502 | 512 | 502 | 509 | ±0 | ±0% | 1,982,000 |
| 2013/02/28 | 501 | 511 | 497 | 509 | +2 | +0.4% | 3,981,000 |
| 2013/02/27 | 509 | 512 | 505 | 507 | -6 | -1.2% | 1,667,000 |
| 2013/02/26 | 513 | 516 | 509 | 513 | -2 | -0.4% | 1,564,000 |
| 2013/02/25 | 524 | 528 | 514 | 515 | -6 | -1.2% | 2,515,000 |
| 2013/02/22 | 514 | 521 | 511 | 521 | +7 | +1.4% | 2,922,000 |
| 2013/02/21 | 504 | 518 | 502 | 514 | +7 | +1.4% | 3,875,000 |
| 2013/02/20 | 502 | 509 | 501 | 507 | +7 | +1.4% | 2,808,000 |
| 2013/02/19 | 495 | 502 | 495 | 500 | ±0 | ±0% | 2,209,000 |
| 2013/02/18 | 488 | 500 | 488 | 500 | +13 | +2.7% | 3,190,000 |
| 2013/02/15 | 491 | 493 | 482 | 487 | -4 | -0.8% | 1,920,000 |
| 2013/02/14 | 497 | 497 | 490 | 491 | -6 | -1.2% | 1,679,000 |
| 2013/02/13 | 500 | 507 | 495 | 497 | -5 | -1% | 2,222,000 |
| 2013/02/12 | 500 | 507 | 500 | 502 | +5 | +1% | 2,791,000 |
| 2013/02/08 | 500 | 500 | 493 | 497 | -5 | -1% | 2,690,000 |
| 2013/02/07 | 496 | 504 | 496 | 502 | +6 | +1.2% | 2,722,000 |
| 2013/02/06 | 496 | 499 | 494 | 496 | +3 | +0.6% | 2,182,000 |
| 2013/02/05 | 497 | 500 | 492 | 493 | -11 | -2.2% | 1,558,000 |
| 2013/02/04 | 502 | 504 | 498 | 504 | +1 | +0.2% | 1,358,000 |
| 2013/02/01 | 498 | 503 | 497 | 503 | +4 | +0.8% | 1,533,000 |
| 2013/01/31 | 501 | 501 | 492 | 499 | -1 | -0.2% | 2,101,000 |
| 2013/01/30 | 494 | 502 | 494 | 500 | +4 | +0.8% | 2,198,000 |
| 2013/01/29 | 493 | 496 | 490 | 496 | +2 | +0.4% | 1,375,000 |
| 2013/01/28 | 499 | 499 | 494 | 494 | -4 | -0.8% | 1,515,000 |
| 2013/01/25 | 491 | 498 | 491 | 498 | +8 | +1.6% | 2,394,000 |
| 2013/01/24 | 482 | 490 | 482 | 490 | +1 | +0.2% | 2,077,000 |
| 2013/01/23 | 485 | 489 | 481 | 489 | +3 | +0.6% | 2,053,000 |
| 2013/01/22 | 486 | 490 | 483 | 486 | +1 | +0.2% | 1,801,000 |
| 2013/01/21 | 488 | 489 | 483 | 485 | -4 | -0.8% | 1,525,000 |
| 2013/01/18 | 479 | 489 | 477 | 489 | +13 | +2.7% | 3,560,000 |
| 2013/01/17 | 472 | 478 | 469 | 476 | +4 | +0.8% | 2,552,000 |
2851～
2900
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
