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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,435 | 3,435 | 3,375 | 3,380 | -70 | -2% | 359,800 |
| 2021/01/19 | 3,425 | 3,470 | 3,395 | 3,450 | +40 | +1.2% | 236,400 |
| 2021/01/18 | 3,435 | 3,465 | 3,405 | 3,410 | -40 | -1.2% | 186,300 |
| 2021/01/15 | 3,475 | 3,480 | 3,430 | 3,450 | -25 | -0.7% | 280,800 |
| 2021/01/14 | 3,385 | 3,495 | 3,375 | 3,475 | +70 | +2.1% | 407,100 |
| 2021/01/13 | 3,360 | 3,415 | 3,330 | 3,405 | +30 | +0.9% | 331,700 |
| 2021/01/12 | 3,385 | 3,410 | 3,365 | 3,375 | -10 | -0.3% | 363,200 |
| 2021/01/08 | 3,380 | 3,390 | 3,310 | 3,385 | -10 | -0.3% | 614,400 |
| 2021/01/07 | 3,445 | 3,470 | 3,395 | 3,395 | +15 | +0.4% | 471,500 |
| 2021/01/06 | 3,330 | 3,395 | 3,315 | 3,380 | +30 | +0.9% | 221,100 |
| 2021/01/05 | 3,390 | 3,420 | 3,345 | 3,350 | -35 | -1% | 351,100 |
| 2021/01/04 | 3,430 | 3,450 | 3,360 | 3,385 | -45 | -1.3% | 247,100 |
| 2020/12/30 | 3,435 | 3,460 | 3,405 | 3,430 | -30 | -0.9% | 219,200 |
| 2020/12/29 | 3,380 | 3,465 | 3,380 | 3,460 | +105 | +3.1% | 299,700 |
| 2020/12/28 | 3,325 | 3,355 | 3,295 | 3,355 | +60 | +1.8% | 245,000 |
| 2020/12/25 | 3,295 | 3,335 | 3,295 | 3,295 | +15 | +0.5% | 186,900 |
| 2020/12/24 | 3,290 | 3,335 | 3,275 | 3,280 | +20 | +0.6% | 218,900 |
| 2020/12/23 | 3,260 | 3,280 | 3,235 | 3,260 | +10 | +0.3% | 247,500 |
| 2020/12/22 | 3,280 | 3,290 | 3,235 | 3,250 | -60 | -1.8% | 389,300 |
| 2020/12/21 | 3,360 | 3,375 | 3,300 | 3,310 | -35 | -1% | 304,500 |
| 2020/12/18 | 3,405 | 3,415 | 3,325 | 3,345 | -60 | -1.8% | 647,400 |
| 2020/12/17 | 3,430 | 3,440 | 3,405 | 3,405 | -40 | -1.2% | 288,700 |
| 2020/12/16 | 3,490 | 3,540 | 3,435 | 3,445 | -15 | -0.4% | 294,300 |
| 2020/12/15 | 3,455 | 3,470 | 3,435 | 3,460 | -45 | -1.3% | 318,100 |
| 2020/12/14 | 3,500 | 3,590 | 3,500 | 3,505 | +10 | +0.3% | 346,100 |
| 2020/12/11 | 3,445 | 3,495 | 3,430 | 3,495 | +55 | +1.6% | 447,000 |
| 2020/12/10 | 3,455 | 3,485 | 3,440 | 3,440 | -5 | -0.1% | 308,700 |
| 2020/12/09 | 3,420 | 3,460 | 3,420 | 3,445 | +15 | +0.4% | 263,000 |
| 2020/12/08 | 3,470 | 3,495 | 3,425 | 3,430 | -45 | -1.3% | 385,300 |
| 2020/12/07 | 3,530 | 3,550 | 3,475 | 3,475 | -20 | -0.6% | 241,600 |
| 2020/12/04 | 3,535 | 3,545 | 3,465 | 3,495 | -50 | -1.4% | 261,000 |
| 2020/12/03 | 3,530 | 3,590 | 3,515 | 3,545 | +30 | +0.9% | 382,800 |
| 2020/12/02 | 3,485 | 3,540 | 3,470 | 3,515 | +65 | +1.9% | 656,400 |
| 2020/12/01 | 3,480 | 3,505 | 3,390 | 3,450 | +40 | +1.2% | 529,400 |
| 2020/11/30 | 3,600 | 3,615 | 3,410 | 3,410 | -250 | -6.8% | 1,198,300 |
| 2020/11/27 | 3,725 | 3,745 | 3,650 | 3,660 | -35 | -0.9% | 632,200 |
| 2020/11/26 | 3,680 | 3,725 | 3,665 | 3,695 | -30 | -0.8% | 251,800 |
| 2020/11/25 | 3,800 | 3,820 | 3,710 | 3,725 | -40 | -1.1% | 428,200 |
| 2020/11/24 | 3,775 | 3,800 | 3,740 | 3,765 | +85 | +2.3% | 506,200 |
| 2020/11/20 | 3,665 | 3,695 | 3,660 | 3,680 | -30 | -0.8% | 244,800 |
| 2020/11/19 | 3,635 | 3,730 | 3,620 | 3,710 | +65 | +1.8% | 539,900 |
| 2020/11/18 | 3,675 | 3,685 | 3,615 | 3,645 | -55 | -1.5% | 441,400 |
| 2020/11/17 | 3,700 | 3,725 | 3,655 | 3,700 | +35 | +1% | 497,800 |
| 2020/11/16 | 3,625 | 3,700 | 3,605 | 3,665 | +95 | +2.7% | 591,100 |
| 2020/11/13 | 3,635 | 3,635 | 3,540 | 3,570 | -110 | -3% | 323,900 |
| 2020/11/12 | 3,680 | 3,715 | 3,635 | 3,680 | -30 | -0.8% | 418,300 |
| 2020/11/11 | 3,650 | 3,735 | 3,615 | 3,710 | +75 | +2.1% | 799,300 |
| 2020/11/10 | 3,540 | 3,640 | 3,490 | 3,635 | +255 | +7.5% | 1,079,100 |
| 2020/11/09 | 3,410 | 3,415 | 3,325 | 3,380 | +20 | +0.6% | 495,100 |
| 2020/11/06 | 3,355 | 3,375 | 3,320 | 3,360 | ±0 | ±0% | 451,000 |
1051～
1100
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
