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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 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 |
1101～
1150
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
