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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 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 |
1201～
1250
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 | 443,700円 | +8.4% | +6.1% | 2.25% | 13.53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 | 331,200円 | +6.6% | +5.0% | 2.60% | 13.26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 | 190,200円 | +1.6% | -1.5% | 1.47% | 13.57倍 | 1.31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 | 165,500円 | +11.8% | +1.3% | 3.20% | 17.69倍 | 1.74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 | 172,500円 | +3.1% | +0.5% | 2.43% | 17.21倍 | 1.40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
