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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,445 | 3,450 | 3,380 | 3,385 | -70 | -2% | 539,300 |
| 2021/12/16 | 3,440 | 3,455 | 3,405 | 3,455 | +110 | +3.3% | 434,900 |
| 2021/12/15 | 3,305 | 3,370 | 3,295 | 3,345 | -5 | -0.1% | 414,000 |
| 2021/12/14 | 3,360 | 3,390 | 3,345 | 3,350 | -50 | -1.5% | 498,400 |
| 2021/12/13 | 3,420 | 3,445 | 3,395 | 3,400 | -10 | -0.3% | 386,300 |
| 2021/12/10 | 3,420 | 3,430 | 3,395 | 3,410 | -10 | -0.3% | 457,300 |
| 2021/12/09 | 3,445 | 3,470 | 3,420 | 3,420 | -50 | -1.4% | 446,400 |
| 2021/12/08 | 3,495 | 3,500 | 3,460 | 3,470 | -35 | -1% | 375,000 |
| 2021/12/07 | 3,440 | 3,515 | 3,420 | 3,505 | +115 | +3.4% | 556,300 |
| 2021/12/06 | 3,425 | 3,445 | 3,375 | 3,390 | -15 | -0.4% | 457,700 |
| 2021/12/03 | 3,325 | 3,410 | 3,310 | 3,405 | +110 | +3.3% | 524,100 |
| 2021/12/02 | 3,310 | 3,330 | 3,275 | 3,295 | -50 | -1.5% | 683,500 |
| 2021/12/01 | 3,330 | 3,395 | 3,315 | 3,345 | -20 | -0.6% | 531,500 |
| 2021/11/30 | 3,350 | 3,435 | 3,340 | 3,365 | +55 | +1.7% | 2,230,500 |
| 2021/11/29 | 3,415 | 3,425 | 3,305 | 3,310 | -190 | -5.4% | 776,600 |
| 2021/11/26 | 3,565 | 3,565 | 3,500 | 3,500 | -85 | -2.4% | 437,900 |
| 2021/11/25 | 3,530 | 3,590 | 3,505 | 3,585 | +55 | +1.6% | 234,100 |
| 2021/11/24 | 3,575 | 3,585 | 3,495 | 3,530 | -10 | -0.3% | 348,500 |
| 2021/11/22 | 3,505 | 3,555 | 3,480 | 3,540 | +30 | +0.9% | 401,400 |
| 2021/11/19 | 3,510 | 3,540 | 3,510 | 3,510 | -35 | -1% | 392,400 |
| 2021/11/18 | 3,525 | 3,560 | 3,505 | 3,545 | +10 | +0.3% | 351,200 |
| 2021/11/17 | 3,550 | 3,555 | 3,515 | 3,535 | -30 | -0.8% | 272,800 |
| 2021/11/16 | 3,610 | 3,625 | 3,555 | 3,565 | -25 | -0.7% | 314,200 |
| 2021/11/15 | 3,620 | 3,640 | 3,575 | 3,590 | -5 | -0.1% | 309,000 |
| 2021/11/12 | 3,565 | 3,630 | 3,550 | 3,595 | +30 | +0.8% | 505,000 |
| 2021/11/11 | 3,560 | 3,590 | 3,540 | 3,565 | -5 | -0.1% | 402,300 |
| 2021/11/10 | 3,625 | 3,645 | 3,545 | 3,570 | -55 | -1.5% | 376,700 |
| 2021/11/09 | 3,670 | 3,675 | 3,620 | 3,625 | -45 | -1.2% | 310,900 |
| 2021/11/08 | 3,735 | 3,755 | 3,650 | 3,670 | ±0 | ±0% | 505,100 |
| 2021/11/05 | 3,740 | 3,740 | 3,650 | 3,670 | -90 | -2.4% | 541,200 |
| 2021/11/04 | 3,710 | 3,770 | 3,700 | 3,760 | +75 | +2% | 738,800 |
| 2021/11/02 | 3,640 | 3,685 | 3,635 | 3,685 | +10 | +0.3% | 626,100 |
| 2021/11/01 | 3,545 | 3,675 | 3,515 | 3,675 | +150 | +4.3% | 861,500 |
| 2021/10/29 | 3,495 | 3,540 | 3,470 | 3,525 | +5 | +0.1% | 524,600 |
| 2021/10/28 | 3,485 | 3,540 | 3,455 | 3,520 | +5 | +0.1% | 2,127,600 |
| 2021/10/27 | 3,530 | 3,530 | 3,480 | 3,515 | +10 | +0.3% | 609,300 |
| 2021/10/26 | 3,500 | 3,530 | 3,475 | 3,505 | +15 | +0.4% | 507,700 |
| 2021/10/25 | 3,480 | 3,525 | 3,465 | 3,490 | +5 | +0.1% | 544,900 |
| 2021/10/22 | 3,425 | 3,490 | 3,420 | 3,485 | +15 | +0.4% | 533,600 |
| 2021/10/21 | 3,465 | 3,500 | 3,440 | 3,470 | -5 | -0.1% | 462,500 |
| 2021/10/20 | 3,395 | 3,480 | 3,385 | 3,475 | +85 | +2.5% | 719,100 |
| 2021/10/19 | 3,390 | 3,405 | 3,365 | 3,390 | -5 | -0.1% | 299,700 |
| 2021/10/18 | 3,425 | 3,440 | 3,370 | 3,395 | -35 | -1% | 467,000 |
| 2021/10/15 | 3,410 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 466,500 |
| 2021/10/14 | 3,355 | 3,400 | 3,325 | 3,400 | +40 | +1.2% | 473,000 |
| 2021/10/13 | 3,385 | 3,400 | 3,350 | 3,360 | -40 | -1.2% | 516,900 |
| 2021/10/12 | 3,425 | 3,430 | 3,370 | 3,400 | -45 | -1.3% | 513,300 |
| 2021/10/11 | 3,385 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 429,100 |
| 2021/10/08 | 3,365 | 3,460 | 3,365 | 3,400 | +50 | +1.5% | 777,200 |
| 2021/10/07 | 3,415 | 3,415 | 3,350 | 3,350 | -60 | -1.8% | 649,200 |
901～
950
件表示中 / 3768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 | 445,400円 | +8.4% | +6.1% | 2.25% | 13.58倍 | 1.02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 |
| ＪＲ西日本 | 331,800円 | +6.6% | +5.0% | 2.59% | 13.28倍 | 1.32倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東 急 | 191,900円 | +1.6% | -1.5% | 1.46% | 13.69倍 | 1.32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 | 169,300円 | +11.8% | +1.3% | 3.13% | 18.10倍 | 1.78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 |
| 東京メトロ | 173,900円 | +3.1% | +0.5% | 2.42% | 17.35倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
