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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 394 | 397 | 392 | 393 | -2 | -0.5% | 768,000 |
| 2010/07/15 | 396 | 398 | 395 | 395 | -4 | -1% | 830,000 |
| 2010/07/14 | 400 | 401 | 398 | 399 | +2 | +0.5% | 835,000 |
| 2010/07/13 | 401 | 403 | 394 | 397 | -4 | -1% | 1,604,000 |
| 2010/07/12 | 404 | 406 | 401 | 401 | -2 | -0.5% | 820,000 |
| 2010/07/09 | 403 | 405 | 402 | 403 | -2 | -0.5% | 700,000 |
| 2010/07/08 | 404 | 405 | 400 | 405 | +5 | +1.3% | 982,000 |
| 2010/07/07 | 396 | 401 | 396 | 400 | +2 | +0.5% | 989,000 |
| 2010/07/06 | 394 | 398 | 391 | 398 | +3 | +0.8% | 1,333,000 |
| 2010/07/05 | 394 | 396 | 393 | 395 | +1 | +0.3% | 849,000 |
| 2010/07/02 | 393 | 394 | 389 | 394 | +2 | +0.5% | 1,380,000 |
| 2010/07/01 | 391 | 392 | 390 | 392 | ±0 | ±0% | 1,107,000 |
| 2010/06/30 | 392 | 393 | 390 | 392 | -2 | -0.5% | 1,514,000 |
| 2010/06/29 | 395 | 395 | 393 | 394 | ±0 | ±0% | 536,000 |
| 2010/06/28 | 395 | 396 | 393 | 394 | -1 | -0.3% | 605,000 |
| 2010/06/25 | 395 | 396 | 393 | 395 | ±0 | ±0% | 964,000 |
| 2010/06/24 | 393 | 399 | 393 | 395 | +1 | +0.3% | 778,000 |
| 2010/06/23 | 398 | 398 | 394 | 394 | -6 | -1.5% | 1,384,000 |
| 2010/06/22 | 401 | 402 | 399 | 400 | -1 | -0.2% | 508,000 |
| 2010/06/21 | 396 | 404 | 396 | 401 | +7 | +1.8% | 1,336,000 |
| 2010/06/18 | 396 | 397 | 394 | 394 | -3 | -0.8% | 1,107,000 |
| 2010/06/17 | 398 | 399 | 396 | 397 | -1 | -0.3% | 597,000 |
| 2010/06/16 | 398 | 400 | 395 | 398 | +4 | +1% | 798,000 |
| 2010/06/15 | 394 | 396 | 394 | 394 | -2 | -0.5% | 596,000 |
| 2010/06/14 | 397 | 397 | 393 | 396 | +3 | +0.8% | 742,000 |
| 2010/06/11 | 397 | 398 | 393 | 393 | +1 | +0.3% | 2,100,000 |
| 2010/06/10 | 393 | 395 | 392 | 392 | ±0 | ±0% | 629,000 |
| 2010/06/09 | 392 | 396 | 391 | 392 | +1 | +0.3% | 1,077,000 |
| 2010/06/08 | 392 | 395 | 391 | 391 | -2 | -0.5% | 770,000 |
| 2010/06/07 | 398 | 399 | 393 | 393 | -8 | -2% | 1,332,000 |
| 2010/06/04 | 407 | 407 | 400 | 401 | -6 | -1.5% | 1,760,000 |
| 2010/06/03 | 401 | 407 | 400 | 407 | +7 | +1.8% | 1,301,000 |
| 2010/06/02 | 402 | 403 | 399 | 400 | -5 | -1.2% | 1,411,000 |
| 2010/06/01 | 400 | 406 | 400 | 405 | +2 | +0.5% | 811,000 |
| 2010/05/31 | 400 | 407 | 399 | 403 | +2 | +0.5% | 1,390,000 |
| 2010/05/28 | 399 | 403 | 396 | 401 | +5 | +1.3% | 2,324,000 |
| 2010/05/27 | 398 | 401 | 396 | 396 | -3 | -0.8% | 1,537,000 |
| 2010/05/26 | 400 | 403 | 398 | 399 | -3 | -0.7% | 2,119,000 |
| 2010/05/25 | 400 | 402 | 399 | 402 | +1 | +0.2% | 1,616,000 |
| 2010/05/24 | 403 | 405 | 399 | 401 | -2 | -0.5% | 1,970,000 |
| 2010/05/21 | 402 | 408 | 401 | 403 | -7 | -1.7% | 1,616,000 |
| 2010/05/20 | 410 | 413 | 408 | 410 | -4 | -1% | 1,338,000 |
| 2010/05/19 | 413 | 415 | 411 | 414 | -3 | -0.7% | 1,357,000 |
| 2010/05/18 | 416 | 419 | 413 | 417 | +1 | +0.2% | 1,380,000 |
| 2010/05/17 | 420 | 422 | 413 | 416 | -9 | -2.1% | 2,258,000 |
| 2010/05/14 | 423 | 427 | 423 | 425 | -4 | -0.9% | 1,146,000 |
| 2010/05/13 | 429 | 431 | 425 | 429 | +2 | +0.5% | 1,379,000 |
| 2010/05/12 | 423 | 428 | 422 | 427 | +5 | +1.2% | 1,526,000 |
| 2010/05/11 | 425 | 426 | 421 | 422 | -3 | -0.7% | 1,089,000 |
| 2010/05/10 | 417 | 425 | 417 | 425 | +5 | +1.2% | 1,735,000 |
3601～
3650
件表示中 / 3673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 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95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 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10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 |
| ＳＧＨＤ | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 |
| ヤマトＨＤ | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
市場注目の銘柄
チャート関連のコラム
