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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,395 | 3,420 | 3,355 | 3,365 | -30 | -0.9% | 230,300 |
| 2020/08/21 | 3,425 | 3,450 | 3,390 | 3,395 | -15 | -0.4% | 307,200 |
| 2020/08/20 | 3,390 | 3,460 | 3,385 | 3,410 | ±0 | ±0% | 347,700 |
| 2020/08/19 | 3,385 | 3,430 | 3,360 | 3,410 | +5 | +0.1% | 288,100 |
| 2020/08/18 | 3,385 | 3,425 | 3,360 | 3,405 | +35 | +1% | 427,900 |
| 2020/08/17 | 3,405 | 3,435 | 3,370 | 3,370 | -100 | -2.9% | 355,400 |
| 2020/08/14 | 3,495 | 3,495 | 3,425 | 3,470 | -10 | -0.3% | 352,000 |
| 2020/08/13 | 3,480 | 3,520 | 3,425 | 3,480 | +60 | +1.8% | 702,800 |
| 2020/08/12 | 3,350 | 3,440 | 3,310 | 3,420 | +90 | +2.7% | 668,500 |
| 2020/08/11 | 3,210 | 3,330 | 3,210 | 3,330 | +165 | +5.2% | 521,600 |
| 2020/08/07 | 3,105 | 3,190 | 3,100 | 3,165 | +60 | +1.9% | 459,900 |
| 2020/08/06 | 3,160 | 3,170 | 3,090 | 3,105 | -70 | -2.2% | 337,300 |
| 2020/08/05 | 3,230 | 3,230 | 3,135 | 3,175 | -70 | -2.2% | 539,200 |
| 2020/08/04 | 3,045 | 3,255 | 3,045 | 3,245 | +235 | +7.8% | 611,200 |
| 2020/08/03 | 3,050 | 3,085 | 2,997 | 3,010 | -5 | -0.2% | 495,500 |
| 2020/07/31 | 3,125 | 3,150 | 3,010 | 3,015 | -125 | -4% | 685,700 |
| 2020/07/30 | 3,300 | 3,310 | 3,135 | 3,140 | -145 | -4.4% | 501,000 |
| 2020/07/29 | 3,305 | 3,320 | 3,285 | 3,285 | -35 | -1.1% | 378,100 |
| 2020/07/28 | 3,385 | 3,395 | 3,305 | 3,320 | -70 | -2.1% | 373,900 |
| 2020/07/27 | 3,355 | 3,390 | 3,300 | 3,390 | +15 | +0.4% | 406,200 |
| 2020/07/22 | 3,425 | 3,435 | 3,375 | 3,375 | -65 | -1.9% | 401,800 |
| 2020/07/21 | 3,430 | 3,460 | 3,410 | 3,440 | ±0 | ±0% | 272,700 |
| 2020/07/20 | 3,455 | 3,455 | 3,400 | 3,440 | -40 | -1.1% | 317,600 |
| 2020/07/17 | 3,480 | 3,500 | 3,455 | 3,480 | -5 | -0.1% | 238,700 |
| 2020/07/16 | 3,500 | 3,545 | 3,480 | 3,485 | -10 | -0.3% | 311,000 |
| 2020/07/15 | 3,500 | 3,545 | 3,465 | 3,495 | +45 | +1.3% | 440,700 |
| 2020/07/14 | 3,490 | 3,495 | 3,440 | 3,450 | -40 | -1.1% | 415,400 |
| 2020/07/13 | 3,480 | 3,495 | 3,440 | 3,490 | +75 | +2.2% | 411,100 |
| 2020/07/10 | 3,500 | 3,500 | 3,410 | 3,415 | -80 | -2.3% | 561,000 |
| 2020/07/09 | 3,520 | 3,535 | 3,460 | 3,495 | -30 | -0.9% | 367,000 |
| 2020/07/08 | 3,570 | 3,650 | 3,525 | 3,525 | -60 | -1.7% | 499,400 |
| 2020/07/07 | 3,630 | 3,630 | 3,560 | 3,585 | -60 | -1.6% | 328,200 |
| 2020/07/06 | 3,565 | 3,645 | 3,565 | 3,645 | +75 | +2.1% | 344,000 |
| 2020/07/03 | 3,645 | 3,650 | 3,555 | 3,570 | -60 | -1.7% | 331,500 |
| 2020/07/02 | 3,580 | 3,660 | 3,575 | 3,630 | +40 | +1.1% | 509,500 |
| 2020/07/01 | 3,660 | 3,685 | 3,585 | 3,590 | -55 | -1.5% | 443,700 |
| 2020/06/30 | 3,705 | 3,710 | 3,645 | 3,645 | +30 | +0.8% | 436,300 |
| 2020/06/29 | 3,655 | 3,665 | 3,615 | 3,615 | -95 | -2.6% | 363,100 |
| 2020/06/26 | 3,675 | 3,730 | 3,665 | 3,710 | +75 | +2.1% | 428,000 |
| 2020/06/25 | 3,625 | 3,650 | 3,610 | 3,635 | -30 | -0.8% | 442,400 |
| 2020/06/24 | 3,735 | 3,745 | 3,655 | 3,665 | -65 | -1.7% | 384,800 |
| 2020/06/23 | 3,670 | 3,775 | 3,670 | 3,730 | +70 | +1.9% | 395,700 |
| 2020/06/22 | 3,715 | 3,745 | 3,655 | 3,660 | -65 | -1.7% | 335,000 |
| 2020/06/19 | 3,765 | 3,785 | 3,715 | 3,725 | -15 | -0.4% | 593,400 |
| 2020/06/18 | 3,770 | 3,780 | 3,705 | 3,740 | -45 | -1.2% | 330,400 |
| 2020/06/17 | 3,825 | 3,830 | 3,785 | 3,785 | -35 | -0.9% | 295,800 |
| 2020/06/16 | 3,790 | 3,840 | 3,745 | 3,820 | +90 | +2.4% | 486,500 |
| 2020/06/15 | 3,805 | 3,830 | 3,730 | 3,730 | -90 | -2.4% | 380,600 |
| 2020/06/12 | 3,795 | 3,855 | 3,785 | 3,820 | -55 | -1.4% | 587,400 |
| 2020/06/11 | 3,890 | 3,940 | 3,865 | 3,875 | -60 | -1.5% | 412,600 |
1151～
1200
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
