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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 3,545 | 3,580 | 3,520 | 3,525 | ±0 | ±0% | 251,800 |
| 2021/04/01 | 3,555 | 3,590 | 3,510 | 3,525 | -20 | -0.6% | 498,300 |
| 2021/03/31 | 3,610 | 3,640 | 3,545 | 3,545 | -90 | -2.5% | 721,000 |
| 2021/03/30 | 3,700 | 3,700 | 3,615 | 3,635 | -95 | -2.5% | 580,500 |
| 2021/03/29 | 3,740 | 3,775 | 3,700 | 3,730 | +20 | +0.5% | 1,228,100 |
| 2021/03/26 | 3,660 | 3,725 | 3,635 | 3,710 | +90 | +2.5% | 553,100 |
| 2021/03/25 | 3,645 | 3,665 | 3,605 | 3,620 | +35 | +1% | 507,700 |
| 2021/03/24 | 3,665 | 3,675 | 3,575 | 3,585 | -115 | -3.1% | 596,000 |
| 2021/03/23 | 3,775 | 3,785 | 3,700 | 3,700 | -80 | -2.1% | 443,100 |
| 2021/03/22 | 3,745 | 3,795 | 3,730 | 3,780 | -10 | -0.3% | 467,200 |
| 2021/03/19 | 3,825 | 3,825 | 3,750 | 3,790 | -30 | -0.8% | 901,600 |
| 2021/03/18 | 3,820 | 3,870 | 3,785 | 3,820 | -5 | -0.1% | 585,400 |
| 2021/03/17 | 3,740 | 3,825 | 3,730 | 3,825 | +80 | +2.1% | 563,500 |
| 2021/03/16 | 3,700 | 3,745 | 3,685 | 3,745 | +15 | +0.4% | 682,300 |
| 2021/03/15 | 3,675 | 3,730 | 3,660 | 3,730 | +85 | +2.3% | 544,300 |
| 2021/03/12 | 3,655 | 3,660 | 3,565 | 3,645 | -30 | -0.8% | 668,300 |
| 2021/03/11 | 3,720 | 3,720 | 3,650 | 3,675 | ±0 | ±0% | 501,600 |
| 2021/03/10 | 3,650 | 3,685 | 3,620 | 3,675 | +15 | +0.4% | 442,700 |
| 2021/03/09 | 3,615 | 3,670 | 3,585 | 3,660 | +95 | +2.7% | 496,200 |
| 2021/03/08 | 3,600 | 3,615 | 3,535 | 3,565 | +15 | +0.4% | 419,700 |
| 2021/03/05 | 3,525 | 3,550 | 3,495 | 3,550 | +25 | +0.7% | 463,400 |
| 2021/03/04 | 3,520 | 3,530 | 3,490 | 3,525 | -5 | -0.1% | 289,500 |
| 2021/03/03 | 3,535 | 3,535 | 3,485 | 3,530 | +5 | +0.1% | 433,600 |
| 2021/03/02 | 3,550 | 3,550 | 3,465 | 3,525 | -15 | -0.4% | 441,200 |
| 2021/03/01 | 3,565 | 3,570 | 3,495 | 3,540 | +5 | +0.1% | 373,800 |
| 2021/02/26 | 3,605 | 3,605 | 3,525 | 3,535 | -80 | -2.2% | 853,200 |
| 2021/02/25 | 3,655 | 3,655 | 3,575 | 3,615 | +25 | +0.7% | 512,700 |
| 2021/02/24 | 3,635 | 3,650 | 3,575 | 3,590 | -35 | -1% | 790,900 |
| 2021/02/22 | 3,695 | 3,695 | 3,620 | 3,625 | +30 | +0.8% | 263,500 |
| 2021/02/19 | 3,705 | 3,725 | 3,590 | 3,595 | -120 | -3.2% | 532,000 |
| 2021/02/18 | 3,705 | 3,745 | 3,695 | 3,715 | +25 | +0.7% | 377,600 |
| 2021/02/17 | 3,655 | 3,725 | 3,655 | 3,690 | +15 | +0.4% | 315,700 |
| 2021/02/16 | 3,700 | 3,715 | 3,650 | 3,675 | -20 | -0.5% | 325,400 |
| 2021/02/15 | 3,685 | 3,720 | 3,660 | 3,695 | +50 | +1.4% | 330,300 |
| 2021/02/12 | 3,650 | 3,670 | 3,620 | 3,645 | ±0 | ±0% | 326,000 |
| 2021/02/10 | 3,625 | 3,680 | 3,585 | 3,645 | +10 | +0.3% | 419,800 |
| 2021/02/09 | 3,695 | 3,710 | 3,610 | 3,635 | -85 | -2.3% | 648,600 |
| 2021/02/08 | 3,680 | 3,745 | 3,665 | 3,720 | +70 | +1.9% | 727,900 |
| 2021/02/05 | 3,560 | 3,665 | 3,545 | 3,650 | +140 | +4% | 696,300 |
| 2021/02/04 | 3,495 | 3,565 | 3,490 | 3,510 | +10 | +0.3% | 439,000 |
| 2021/02/03 | 3,420 | 3,510 | 3,420 | 3,500 | +70 | +2% | 452,700 |
| 2021/02/02 | 3,340 | 3,435 | 3,340 | 3,430 | +85 | +2.5% | 376,700 |
| 2021/02/01 | 3,365 | 3,405 | 3,345 | 3,345 | -30 | -0.9% | 385,200 |
| 2021/01/29 | 3,375 | 3,430 | 3,370 | 3,375 | -15 | -0.4% | 423,600 |
| 2021/01/28 | 3,310 | 3,405 | 3,310 | 3,390 | +35 | +1% | 667,700 |
| 2021/01/27 | 3,355 | 3,375 | 3,340 | 3,355 | +5 | +0.1% | 348,500 |
| 2021/01/26 | 3,370 | 3,380 | 3,340 | 3,350 | -15 | -0.4% | 361,500 |
| 2021/01/25 | 3,325 | 3,370 | 3,300 | 3,365 | +40 | +1.2% | 322,200 |
| 2021/01/22 | 3,340 | 3,345 | 3,315 | 3,325 | -50 | -1.5% | 343,900 |
| 2021/01/21 | 3,410 | 3,445 | 3,370 | 3,375 | -5 | -0.1% | 417,000 |
1001～
1050
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
