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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 3,650 | 3,700 | 3,620 | 3,660 | -10 | -0.3% | 359,700 |
| 2021/06/16 | 3,705 | 3,725 | 3,660 | 3,670 | -35 | -0.9% | 360,600 |
| 2021/06/15 | 3,685 | 3,735 | 3,665 | 3,705 | +90 | +2.5% | 614,200 |
| 2021/06/14 | 3,660 | 3,675 | 3,605 | 3,615 | -15 | -0.4% | 353,200 |
| 2021/06/11 | 3,680 | 3,680 | 3,610 | 3,630 | -55 | -1.5% | 520,100 |
| 2021/06/10 | 3,700 | 3,715 | 3,660 | 3,685 | -5 | -0.1% | 371,200 |
| 2021/06/09 | 3,625 | 3,715 | 3,620 | 3,690 | +75 | +2.1% | 434,600 |
| 2021/06/08 | 3,600 | 3,630 | 3,590 | 3,615 | ±0 | ±0% | 369,200 |
| 2021/06/07 | 3,605 | 3,630 | 3,565 | 3,615 | -25 | -0.7% | 461,500 |
| 2021/06/04 | 3,615 | 3,655 | 3,595 | 3,640 | +10 | +0.3% | 418,700 |
| 2021/06/03 | 3,585 | 3,680 | 3,585 | 3,630 | +30 | +0.8% | 588,300 |
| 2021/06/02 | 3,460 | 3,610 | 3,435 | 3,600 | +175 | +5.1% | 792,100 |
| 2021/06/01 | 3,455 | 3,480 | 3,400 | 3,425 | +5 | +0.1% | 373,300 |
| 2021/05/31 | 3,445 | 3,520 | 3,410 | 3,420 | -35 | -1% | 448,100 |
| 2021/05/28 | 3,325 | 3,490 | 3,315 | 3,455 | +140 | +4.2% | 630,900 |
| 2021/05/27 | 3,325 | 3,375 | 3,300 | 3,315 | -35 | -1% | 1,260,600 |
| 2021/05/26 | 3,310 | 3,360 | 3,305 | 3,350 | +20 | +0.6% | 440,600 |
| 2021/05/25 | 3,350 | 3,365 | 3,315 | 3,330 | ±0 | ±0% | 435,000 |
| 2021/05/24 | 3,335 | 3,350 | 3,315 | 3,330 | -5 | -0.1% | 355,400 |
| 2021/05/21 | 3,355 | 3,370 | 3,310 | 3,335 | -20 | -0.6% | 417,600 |
| 2021/05/20 | 3,375 | 3,395 | 3,355 | 3,355 | -25 | -0.7% | 293,900 |
| 2021/05/19 | 3,405 | 3,415 | 3,365 | 3,380 | -65 | -1.9% | 449,400 |
| 2021/05/18 | 3,440 | 3,475 | 3,430 | 3,445 | +15 | +0.4% | 406,200 |
| 2021/05/17 | 3,355 | 3,440 | 3,355 | 3,430 | +75 | +2.2% | 434,400 |
| 2021/05/14 | 3,350 | 3,385 | 3,330 | 3,355 | +50 | +1.5% | 460,500 |
| 2021/05/13 | 3,335 | 3,380 | 3,305 | 3,305 | -70 | -2.1% | 535,800 |
| 2021/05/12 | 3,420 | 3,445 | 3,355 | 3,375 | -65 | -1.9% | 535,800 |
| 2021/05/11 | 3,495 | 3,510 | 3,435 | 3,440 | -85 | -2.4% | 442,600 |
| 2021/05/10 | 3,480 | 3,535 | 3,475 | 3,525 | +65 | +1.9% | 361,000 |
| 2021/05/07 | 3,480 | 3,480 | 3,450 | 3,460 | -20 | -0.6% | 308,800 |
| 2021/05/06 | 3,485 | 3,525 | 3,470 | 3,480 | +40 | +1.2% | 568,200 |
| 2021/04/30 | 3,440 | 3,470 | 3,425 | 3,440 | -10 | -0.3% | 501,000 |
| 2021/04/28 | 3,445 | 3,490 | 3,415 | 3,450 | -15 | -0.4% | 549,600 |
| 2021/04/27 | 3,465 | 3,475 | 3,425 | 3,465 | -20 | -0.6% | 477,100 |
| 2021/04/26 | 3,440 | 3,490 | 3,390 | 3,485 | +85 | +2.5% | 558,500 |
| 2021/04/23 | 3,310 | 3,400 | 3,295 | 3,400 | +60 | +1.8% | 480,900 |
| 2021/04/22 | 3,285 | 3,345 | 3,265 | 3,340 | +70 | +2.1% | 580,500 |
| 2021/04/21 | 3,270 | 3,280 | 3,225 | 3,270 | -20 | -0.6% | 636,200 |
| 2021/04/20 | 3,305 | 3,335 | 3,270 | 3,290 | -30 | -0.9% | 491,900 |
| 2021/04/19 | 3,405 | 3,420 | 3,320 | 3,320 | -85 | -2.5% | 443,900 |
| 2021/04/16 | 3,395 | 3,420 | 3,365 | 3,405 | ±0 | ±0% | 263,600 |
| 2021/04/15 | 3,390 | 3,440 | 3,390 | 3,405 | +35 | +1% | 472,900 |
| 2021/04/14 | 3,390 | 3,400 | 3,360 | 3,370 | -20 | -0.6% | 454,000 |
| 2021/04/13 | 3,435 | 3,450 | 3,390 | 3,390 | -90 | -2.6% | 603,400 |
| 2021/04/12 | 3,470 | 3,505 | 3,465 | 3,480 | +30 | +0.9% | 420,900 |
| 2021/04/09 | 3,415 | 3,485 | 3,415 | 3,450 | +35 | +1% | 442,800 |
| 2021/04/08 | 3,470 | 3,475 | 3,415 | 3,415 | -65 | -1.9% | 441,600 |
| 2021/04/07 | 3,500 | 3,525 | 3,460 | 3,480 | +15 | +0.4% | 675,600 |
| 2021/04/06 | 3,555 | 3,555 | 3,455 | 3,465 | -80 | -2.3% | 534,500 |
| 2021/04/05 | 3,545 | 3,575 | 3,525 | 3,545 | +20 | +0.6% | 360,600 |
951～
1000
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
