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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 3,290 | 3,320 | 3,250 | 3,295 | -40 | -1.2% | 892,200 |
| 2021/08/30 | 3,395 | 3,395 | 3,335 | 3,335 | -15 | -0.4% | 675,300 |
| 2021/08/27 | 3,360 | 3,375 | 3,335 | 3,350 | -30 | -0.9% | 289,900 |
| 2021/08/26 | 3,380 | 3,395 | 3,365 | 3,380 | +20 | +0.6% | 312,900 |
| 2021/08/25 | 3,360 | 3,395 | 3,350 | 3,360 | +20 | +0.6% | 347,400 |
| 2021/08/24 | 3,325 | 3,350 | 3,315 | 3,340 | +25 | +0.8% | 566,600 |
| 2021/08/23 | 3,285 | 3,330 | 3,275 | 3,315 | +50 | +1.5% | 369,700 |
| 2021/08/20 | 3,220 | 3,285 | 3,220 | 3,265 | +40 | +1.2% | 389,300 |
| 2021/08/19 | 3,235 | 3,250 | 3,215 | 3,225 | -25 | -0.8% | 336,800 |
| 2021/08/18 | 3,270 | 3,285 | 3,250 | 3,250 | -5 | -0.2% | 315,400 |
| 2021/08/17 | 3,285 | 3,295 | 3,250 | 3,255 | -10 | -0.3% | 298,100 |
| 2021/08/16 | 3,265 | 3,280 | 3,235 | 3,265 | -30 | -0.9% | 371,300 |
| 2021/08/13 | 3,295 | 3,305 | 3,280 | 3,295 | -15 | -0.5% | 247,100 |
| 2021/08/12 | 3,380 | 3,385 | 3,310 | 3,310 | -40 | -1.2% | 284,300 |
| 2021/08/11 | 3,340 | 3,365 | 3,330 | 3,350 | +65 | +2% | 649,000 |
| 2021/08/10 | 3,270 | 3,325 | 3,270 | 3,285 | +15 | +0.5% | 418,600 |
| 2021/08/06 | 3,255 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 291,500 |
| 2021/08/05 | 3,195 | 3,250 | 3,185 | 3,250 | +25 | +0.8% | 392,000 |
| 2021/08/04 | 3,250 | 3,265 | 3,225 | 3,225 | -40 | -1.2% | 383,700 |
| 2021/08/03 | 3,285 | 3,325 | 3,250 | 3,265 | -45 | -1.4% | 614,500 |
| 2021/08/02 | 3,300 | 3,355 | 3,260 | 3,310 | +85 | +2.6% | 638,700 |
| 2021/07/30 | 3,285 | 3,300 | 3,225 | 3,225 | -100 | -3% | 931,400 |
| 2021/07/29 | 3,410 | 3,420 | 3,310 | 3,325 | -80 | -2.3% | 415,200 |
| 2021/07/28 | 3,400 | 3,420 | 3,395 | 3,405 | -35 | -1% | 282,100 |
| 2021/07/27 | 3,415 | 3,440 | 3,390 | 3,440 | +70 | +2.1% | 405,600 |
| 2021/07/26 | 3,390 | 3,395 | 3,355 | 3,370 | +40 | +1.2% | 365,600 |
| 2021/07/21 | 3,335 | 3,365 | 3,305 | 3,330 | +30 | +0.9% | 415,100 |
| 2021/07/20 | 3,300 | 3,340 | 3,270 | 3,300 | -30 | -0.9% | 549,000 |
| 2021/07/19 | 3,355 | 3,370 | 3,315 | 3,330 | -45 | -1.3% | 421,700 |
| 2021/07/16 | 3,395 | 3,435 | 3,375 | 3,375 | -30 | -0.9% | 369,400 |
| 2021/07/15 | 3,455 | 3,455 | 3,400 | 3,405 | -70 | -2% | 383,700 |
| 2021/07/14 | 3,490 | 3,510 | 3,455 | 3,475 | ±0 | ±0% | 394,000 |
| 2021/07/13 | 3,520 | 3,540 | 3,470 | 3,475 | -30 | -0.9% | 316,700 |
| 2021/07/12 | 3,545 | 3,550 | 3,495 | 3,505 | +30 | +0.9% | 443,600 |
| 2021/07/09 | 3,420 | 3,495 | 3,390 | 3,475 | ±0 | ±0% | 756,800 |
| 2021/07/08 | 3,455 | 3,505 | 3,455 | 3,475 | -35 | -1% | 479,000 |
| 2021/07/07 | 3,450 | 3,550 | 3,440 | 3,510 | +15 | +0.4% | 613,400 |
| 2021/07/06 | 3,470 | 3,515 | 3,450 | 3,495 | +45 | +1.3% | 374,900 |
| 2021/07/05 | 3,420 | 3,450 | 3,420 | 3,450 | +15 | +0.4% | 403,500 |
| 2021/07/02 | 3,450 | 3,490 | 3,435 | 3,435 | +25 | +0.7% | 495,400 |
| 2021/07/01 | 3,440 | 3,455 | 3,405 | 3,410 | -15 | -0.4% | 374,700 |
| 2021/06/30 | 3,505 | 3,520 | 3,425 | 3,425 | -45 | -1.3% | 454,500 |
| 2021/06/29 | 3,455 | 3,480 | 3,435 | 3,470 | -25 | -0.7% | 623,100 |
| 2021/06/28 | 3,505 | 3,520 | 3,490 | 3,495 | ±0 | ±0% | 322,400 |
| 2021/06/25 | 3,515 | 3,530 | 3,480 | 3,495 | +30 | +0.9% | 395,300 |
| 2021/06/24 | 3,490 | 3,495 | 3,465 | 3,465 | -65 | -1.8% | 355,700 |
| 2021/06/23 | 3,595 | 3,595 | 3,530 | 3,530 | -55 | -1.5% | 349,700 |
| 2021/06/22 | 3,520 | 3,600 | 3,515 | 3,585 | +135 | +3.9% | 591,000 |
| 2021/06/21 | 3,460 | 3,500 | 3,435 | 3,450 | -100 | -2.8% | 674,900 |
| 2021/06/18 | 3,660 | 3,660 | 3,535 | 3,550 | -110 | -3% | 1,096,300 |
901～
950
件表示中 / 3694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 | 415,200円 | +10.3% | -3.1% | 1.45% | 14.16倍 | 0.97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 急 | 178,200円 | +2.6% | +5.1% | 1.29% | 13.84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 |
| 東京メトロ | 182,100円 | +3.1% | +0.5% | 2.31% | 18.18倍 | 1.48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 |
| ＳＧＨＤ | 151,300円 | +12.2% | -3.1% | 3.44% | 16.89倍 | 1.69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 | 157,000円 | +13.9% | +12.6% | 1.08% | 11.46倍 | 1.61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
