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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/06/10 | 3,960 | 3,960 | 3,910 | 3,935 | -25 | -0.6% | 522,100 |
| 2020/06/09 | 4,025 | 4,035 | 3,935 | 3,960 | -65 | -1.6% | 519,000 |
| 2020/06/08 | 4,025 | 4,025 | 3,945 | 4,025 | +30 | +0.8% | 552,800 |
| 2020/06/05 | 3,985 | 4,000 | 3,955 | 3,995 | -5 | -0.1% | 413,100 |
| 2020/06/04 | 4,050 | 4,050 | 3,980 | 4,000 | -45 | -1.1% | 544,500 |
| 2020/06/03 | 4,050 | 4,055 | 4,000 | 4,045 | +20 | +0.5% | 464,100 |
| 2020/06/02 | 3,960 | 4,060 | 3,960 | 4,025 | +50 | +1.3% | 513,400 |
| 2020/06/01 | 3,960 | 3,995 | 3,925 | 3,975 | -5 | -0.1% | 459,200 |
| 2020/05/29 | 4,050 | 4,095 | 3,965 | 3,980 | -85 | -2.1% | 1,174,100 |
| 2020/05/28 | 4,025 | 4,070 | 4,000 | 4,065 | +70 | +1.8% | 642,900 |
| 2020/05/27 | 4,070 | 4,070 | 3,915 | 3,995 | -80 | -2% | 797,300 |
| 2020/05/26 | 3,990 | 4,085 | 3,965 | 4,075 | +115 | +2.9% | 534,900 |
| 2020/05/25 | 3,865 | 3,960 | 3,840 | 3,960 | +155 | +4.1% | 496,000 |
| 2020/05/22 | 3,825 | 3,850 | 3,775 | 3,805 | +15 | +0.4% | 405,000 |
| 2020/05/21 | 3,815 | 3,820 | 3,765 | 3,790 | -25 | -0.7% | 523,400 |
| 2020/05/20 | 3,745 | 3,825 | 3,740 | 3,815 | +50 | +1.3% | 459,900 |
| 2020/05/19 | 3,710 | 3,765 | 3,705 | 3,765 | +125 | +3.4% | 492,800 |
| 2020/05/18 | 3,710 | 3,735 | 3,620 | 3,640 | -65 | -1.8% | 534,600 |
| 2020/05/15 | 3,780 | 3,790 | 3,680 | 3,705 | -30 | -0.8% | 656,000 |
| 2020/05/14 | 3,780 | 3,790 | 3,720 | 3,735 | -45 | -1.2% | 565,200 |
| 2020/05/13 | 3,730 | 3,780 | 3,705 | 3,780 | -50 | -1.3% | 740,500 |
| 2020/05/12 | 3,900 | 3,900 | 3,810 | 3,830 | -85 | -2.2% | 426,600 |
| 2020/05/11 | 3,775 | 3,920 | 3,760 | 3,915 | +160 | +4.3% | 535,400 |
| 2020/05/08 | 3,660 | 3,755 | 3,645 | 3,755 | +155 | +4.3% | 458,800 |
| 2020/05/07 | 3,635 | 3,640 | 3,560 | 3,600 | -75 | -2% | 499,400 |
| 2020/05/01 | 3,720 | 3,795 | 3,655 | 3,675 | -25 | -0.7% | 489,500 |
1251～
1300
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 | 444,800円 | +8.4% | +6.1% | 2.25% | 13.56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 | 332,700円 | +6.6% | +5.0% | 2.58% | 13.32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 | 190,100円 | +1.6% | -1.5% | 1.47% | 13.56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 | 164,800円 | +11.8% | +1.3% | 3.22% | 17.62倍 | 1.73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 | 172,700円 | +3.1% | +0.5% | 2.43% | 17.23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
