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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
