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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 3,330 | 3,365 | 3,295 | 3,360 | +40 | +1.2% | 407,700 |
| 2020/11/04 | 3,350 | 3,355 | 3,290 | 3,320 | +20 | +0.6% | 460,200 |
| 2020/11/02 | 3,215 | 3,310 | 3,210 | 3,300 | +120 | +3.8% | 427,600 |
| 2020/10/30 | 3,210 | 3,215 | 3,165 | 3,180 | -45 | -1.4% | 361,100 |
| 2020/10/29 | 3,145 | 3,240 | 3,145 | 3,225 | +15 | +0.5% | 287,000 |
| 2020/10/28 | 3,155 | 3,215 | 3,145 | 3,210 | +5 | +0.2% | 271,200 |
| 2020/10/27 | 3,250 | 3,255 | 3,175 | 3,205 | -35 | -1.1% | 247,300 |
| 2020/10/26 | 3,245 | 3,275 | 3,225 | 3,240 | -20 | -0.6% | 197,500 |
| 2020/10/23 | 3,235 | 3,270 | 3,220 | 3,260 | +70 | +2.2% | 317,500 |
| 2020/10/22 | 3,210 | 3,210 | 3,165 | 3,190 | -45 | -1.4% | 371,900 |
| 2020/10/21 | 3,160 | 3,240 | 3,160 | 3,235 | +105 | +3.4% | 328,700 |
| 2020/10/20 | 3,235 | 3,245 | 3,130 | 3,130 | -140 | -4.3% | 517,400 |
| 2020/10/19 | 3,230 | 3,310 | 3,230 | 3,270 | +30 | +0.9% | 342,700 |
| 2020/10/16 | 3,300 | 3,310 | 3,240 | 3,240 | -65 | -2% | 311,700 |
| 2020/10/15 | 3,325 | 3,355 | 3,300 | 3,305 | -25 | -0.8% | 304,700 |
| 2020/10/14 | 3,365 | 3,365 | 3,310 | 3,330 | -65 | -1.9% | 300,900 |
| 2020/10/13 | 3,415 | 3,435 | 3,365 | 3,395 | +20 | +0.6% | 235,500 |
| 2020/10/12 | 3,365 | 3,385 | 3,350 | 3,375 | +5 | +0.1% | 217,500 |
| 2020/10/09 | 3,460 | 3,460 | 3,365 | 3,370 | -85 | -2.5% | 356,100 |
| 2020/10/08 | 3,475 | 3,490 | 3,420 | 3,455 | -5 | -0.1% | 314,900 |
| 2020/10/07 | 3,450 | 3,465 | 3,410 | 3,460 | -20 | -0.6% | 331,900 |
| 2020/10/06 | 3,460 | 3,485 | 3,425 | 3,480 | +20 | +0.6% | 362,800 |
| 2020/10/05 | 3,380 | 3,500 | 3,380 | 3,460 | +145 | +4.4% | 430,700 |
| 2020/10/02 | 3,375 | 3,415 | 3,295 | 3,315 | - | - | 444,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,460 | 3,500 | 3,380 | 3,380 | -90 | -2.6% | 465,700 |
| 2020/09/29 | 3,535 | 3,535 | 3,425 | 3,470 | -100 | -2.8% | 546,300 |
| 2020/09/28 | 3,490 | 3,570 | 3,475 | 3,570 | +105 | +3% | 1,011,700 |
| 2020/09/25 | 3,510 | 3,525 | 3,445 | 3,465 | -30 | -0.9% | 530,200 |
| 2020/09/24 | 3,550 | 3,570 | 3,475 | 3,495 | -60 | -1.7% | 420,000 |
| 2020/09/23 | 3,490 | 3,555 | 3,485 | 3,555 | +65 | +1.9% | 453,700 |
| 2020/09/18 | 3,450 | 3,510 | 3,450 | 3,490 | +45 | +1.3% | 735,800 |
| 2020/09/17 | 3,510 | 3,510 | 3,425 | 3,445 | -95 | -2.7% | 437,400 |
| 2020/09/16 | 3,570 | 3,570 | 3,520 | 3,540 | -20 | -0.6% | 298,800 |
| 2020/09/15 | 3,580 | 3,585 | 3,530 | 3,560 | -80 | -2.2% | 384,200 |
| 2020/09/14 | 3,600 | 3,660 | 3,585 | 3,640 | +85 | +2.4% | 488,800 |
| 2020/09/11 | 3,490 | 3,575 | 3,470 | 3,555 | +60 | +1.7% | 477,700 |
| 2020/09/10 | 3,445 | 3,505 | 3,435 | 3,495 | +50 | +1.5% | 346,200 |
| 2020/09/09 | 3,420 | 3,450 | 3,400 | 3,445 | -30 | -0.9% | 439,400 |
| 2020/09/08 | 3,450 | 3,485 | 3,440 | 3,475 | +30 | +0.9% | 261,000 |
| 2020/09/07 | 3,425 | 3,455 | 3,420 | 3,445 | +20 | +0.6% | 245,500 |
| 2020/09/04 | 3,390 | 3,430 | 3,365 | 3,425 | +5 | +0.1% | 249,400 |
| 2020/09/03 | 3,445 | 3,450 | 3,405 | 3,420 | +5 | +0.1% | 253,000 |
| 2020/09/02 | 3,375 | 3,415 | 3,355 | 3,415 | +10 | +0.3% | 298,800 |
| 2020/09/01 | 3,380 | 3,415 | 3,365 | 3,405 | -40 | -1.2% | 306,500 |
| 2020/08/31 | 3,470 | 3,525 | 3,445 | 3,445 | +30 | +0.9% | 473,200 |
| 2020/08/28 | 3,415 | 3,500 | 3,375 | 3,415 | +40 | +1.2% | 452,400 |
| 2020/08/27 | 3,425 | 3,430 | 3,375 | 3,375 | -65 | -1.9% | 253,900 |
| 2020/08/26 | 3,405 | 3,440 | 3,385 | 3,440 | -25 | -0.7% | 193,400 |
| 2020/08/25 | 3,445 | 3,480 | 3,420 | 3,465 | +100 | +3% | 401,800 |
1101～
1150
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
