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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 4,250 | 4,270 | 4,235 | 4,240 | -30 | -0.7% | 190,900 |
| 2017/10/04 | 4,270 | 4,290 | 4,255 | 4,270 | -5 | -0.1% | 214,600 |
| 2017/10/03 | 4,270 | 4,290 | 4,255 | 4,275 | +25 | +0.6% | 270,000 |
| 2017/10/02 | 4,270 | 4,275 | 4,235 | 4,250 | -20 | -0.5% | 208,600 |
| 2017/09/29 | 4,285 | 4,300 | 4,260 | 4,270 | -35 | -0.8% | 302,300 |
| 2017/09/28 | 4,290 | 4,315 | 4,260 | 4,305 | +30 | +0.7% | 296,800 |
| 2017/09/27 | 4,320 | 4,335 | 4,255 | 4,275 | -95 | -2.2% | 373,100 |
| 2017/09/26 | 4,335 | 4,375 | 4,335 | 4,370 | +40 | +0.9% | 755,400 |
| 2017/09/25 | 4,310 | 4,340 | 4,305 | 4,330 | +30 | +0.7% | 436,900 |
| 2017/09/22 | 4,300 | 4,315 | 4,290 | 4,300 | +15 | +0.4% | 332,500 |
| 2017/09/21 | 4,270 | 4,300 | 4,265 | 4,285 | +35 | +0.8% | 324,800 |
| 2017/09/20 | 4,240 | 4,290 | 4,240 | 4,250 | +5 | +0.1% | 407,000 |
| 2017/09/19 | 4,200 | 4,250 | 4,195 | 4,245 | +70 | +1.7% | 431,200 |
| 2017/09/15 | 4,180 | 4,190 | 4,165 | 4,175 | ±0 | ±0% | 573,400 |
| 2017/09/14 | 4,180 | 4,200 | 4,170 | 4,175 | -5 | -0.1% | 218,400 |
| 2017/09/13 | 4,200 | 4,200 | 4,165 | 4,180 | ±0 | ±0% | 175,700 |
| 2017/09/12 | 4,180 | 4,190 | 4,155 | 4,180 | +45 | +1.1% | 249,500 |
| 2017/09/11 | 4,175 | 4,200 | 4,130 | 4,135 | +10 | +0.2% | 242,100 |
| 2017/09/08 | 4,100 | 4,160 | 4,100 | 4,125 | +5 | +0.1% | 386,900 |
| 2017/09/07 | 4,140 | 4,150 | 4,110 | 4,120 | ±0 | ±0% | 237,200 |
| 2017/09/06 | 4,125 | 4,140 | 4,105 | 4,120 | +20 | +0.5% | 246,800 |
| 2017/09/05 | 4,130 | 4,135 | 4,090 | 4,100 | -30 | -0.7% | 297,600 |
| 2017/09/04 | 4,165 | 4,175 | 4,125 | 4,130 | -50 | -1.2% | 258,400 |
| 2017/09/01 | 4,205 | 4,210 | 4,160 | 4,180 | -10 | -0.2% | 285,100 |
| 2017/08/31 | 4,195 | 4,215 | 4,185 | 4,190 | +5 | +0.1% | 254,500 |
| 2017/08/30 | 4,220 | 4,225 | 4,175 | 4,185 | -20 | -0.5% | 444,500 |
| 2017/08/29 | 4,170 | 4,210 | 4,165 | 4,205 | +15 | +0.4% | 250,400 |
| 2017/08/28 | 4,200 | 4,200 | 4,165 | 4,190 | +5 | +0.1% | 221,600 |
| 2017/08/25 | 4,200 | 4,210 | 4,175 | 4,185 | -5 | -0.1% | 201,700 |
| 2017/08/24 | 4,215 | 4,230 | 4,190 | 4,190 | -50 | -1.2% | 268,700 |
| 2017/08/23 | 4,260 | 4,265 | 4,225 | 4,240 | +15 | +0.4% | 305,600 |
| 2017/08/22 | 4,230 | 4,250 | 4,225 | 4,225 | -10 | -0.2% | 318,000 |
| 2017/08/21 | 4,210 | 4,245 | 4,190 | 4,235 | +50 | +1.2% | 369,800 |
| 2017/08/18 | 4,140 | 4,200 | 4,130 | 4,185 | +20 | +0.5% | 412,200 |
| 2017/08/17 | 4,170 | 4,215 | 4,165 | 4,165 | -20 | -0.5% | 344,700 |
| 2017/08/16 | 4,120 | 4,195 | 4,105 | 4,185 | +90 | +2.2% | 407,700 |
| 2017/08/15 | 4,110 | 4,125 | 4,090 | 4,095 | +15 | +0.4% | 305,500 |
| 2017/08/14 | 4,105 | 4,125 | 4,080 | 4,080 | -45 | -1.1% | 370,300 |
| 2017/08/10 | 4,115 | 4,130 | 4,105 | 4,125 | +25 | +0.6% | 270,400 |
| 2017/08/09 | 4,115 | 4,150 | 4,085 | 4,100 | -35 | -0.8% | 380,400 |
| 2017/08/08 | 4,175 | 4,180 | 4,115 | 4,135 | -15 | -0.4% | 297,700 |
| 2017/08/07 | 4,140 | 4,165 | 4,135 | 4,150 | +10 | +0.2% | 374,700 |
| 2017/08/04 | 4,060 | 4,145 | 4,060 | 4,140 | +140 | +3.5% | 935,300 |
| 2017/08/03 | 3,980 | 4,010 | 3,980 | 4,000 | +20 | +0.5% | 239,000 |
| 2017/08/02 | 4,015 | 4,025 | 3,980 | 3,980 | -45 | -1.1% | 303,800 |
| 2017/08/01 | 3,955 | 4,025 | 3,955 | 4,025 | +90 | +2.3% | 362,300 |
| 2017/07/31 | 3,940 | 3,970 | 3,930 | 3,935 | -5 | -0.1% | 556,400 |
| 2017/07/28 | 3,935 | 3,970 | 3,935 | 3,940 | -10 | -0.3% | 448,000 |
| 2017/07/27 | 3,935 | 3,990 | 3,935 | 3,950 | ±0 | ±0% | 432,500 |
| 2017/07/26 | 3,975 | 3,975 | 3,930 | 3,950 | -5 | -0.1% | 368,000 |
1851～
1900
件表示中 / 3695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 | 414,900円 | +10.3% | -3.1% | 1.45% | 14.14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 |
| 西武ＨＤ | 352,500円 | +88.0% | +562.8% | 1.13% | 3.53倍 | 2.30倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 179,200円 | +2.6% | +5.1% | 1.28% | 13.91倍 | 1.23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 | 179,500円 | +3.1% | +0.5% | 2.34% | 17.92倍 | 1.46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 | 153,000円 | +12.2% | -3.1% | 3.40% | 17.09倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
