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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 4,390 | 4,405 | 4,365 | 4,395 | -35 | -0.8% | 384,800 |
| 2017/11/09 | 4,460 | 4,490 | 4,395 | 4,430 | -20 | -0.4% | 428,700 |
| 2017/11/08 | 4,415 | 4,450 | 4,400 | 4,450 | +10 | +0.2% | 307,800 |
| 2017/11/07 | 4,415 | 4,440 | 4,380 | 4,440 | -5 | -0.1% | 347,400 |
| 2017/11/06 | 4,465 | 4,475 | 4,420 | 4,445 | ±0 | ±0% | 287,400 |
| 2017/11/02 | 4,445 | 4,485 | 4,390 | 4,445 | -5 | -0.1% | 364,900 |
| 2017/11/01 | 4,430 | 4,455 | 4,415 | 4,450 | +45 | +1% | 326,300 |
| 2017/10/31 | 4,370 | 4,415 | 4,350 | 4,405 | +20 | +0.5% | 276,300 |
| 2017/10/30 | 4,375 | 4,395 | 4,360 | 4,385 | -15 | -0.3% | 576,000 |
| 2017/10/27 | 4,415 | 4,425 | 4,345 | 4,400 | +10 | +0.2% | 346,800 |
| 2017/10/26 | 4,405 | 4,420 | 4,375 | 4,390 | -45 | -1% | 324,700 |
| 2017/10/25 | 4,495 | 4,495 | 4,425 | 4,435 | -45 | -1% | 313,400 |
| 2017/10/24 | 4,450 | 4,490 | 4,445 | 4,480 | +30 | +0.7% | 280,900 |
| 2017/10/23 | 4,495 | 4,495 | 4,420 | 4,450 | +5 | +0.1% | 296,700 |
| 2017/10/20 | 4,445 | 4,465 | 4,410 | 4,445 | -20 | -0.4% | 283,000 |
| 2017/10/19 | 4,390 | 4,475 | 4,385 | 4,465 | +100 | +2.3% | 559,800 |
| 2017/10/18 | 4,340 | 4,370 | 4,325 | 4,365 | ±0 | ±0% | 263,400 |
| 2017/10/17 | 4,370 | 4,385 | 4,335 | 4,365 | +5 | +0.1% | 297,100 |
| 2017/10/16 | 4,325 | 4,390 | 4,315 | 4,360 | +70 | +1.6% | 394,600 |
| 2017/10/13 | 4,265 | 4,305 | 4,255 | 4,290 | +30 | +0.7% | 421,000 |
| 2017/10/12 | 4,265 | 4,290 | 4,245 | 4,260 | -5 | -0.1% | 283,600 |
| 2017/10/11 | 4,240 | 4,270 | 4,240 | 4,265 | +15 | +0.4% | 208,600 |
| 2017/10/10 | 4,210 | 4,260 | 4,210 | 4,250 | +20 | +0.5% | 287,000 |
| 2017/10/06 | 4,230 | 4,245 | 4,205 | 4,230 | -10 | -0.2% | 212,100 |
| 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 |
1901～
1950
件表示中 / 3769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 | 435,500円 | +8.4% | +6.1% | 2.30% | 13.28倍 | 1.00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 | 330,700円 | +6.6% | +5.0% | 2.60% | 13.24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 | 187,000円 | +1.6% | -1.5% | 1.50% | 13.34倍 | 1.29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 | 162,400円 | +11.8% | +1.3% | 3.26% | 17.37倍 | 1.70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 | 170,400円 | +3.1% | +0.5% | 2.46% | 17.00倍 | 1.38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
該当銘柄がありません
チャート関連のコラム
