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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/25 | 3,970 | 3,970 | 3,950 | 3,955 | -20 | -0.5% | 318,100 |
| 2017/07/24 | 3,990 | 3,995 | 3,955 | 3,975 | -30 | -0.7% | 403,600 |
| 2017/07/21 | 4,020 | 4,035 | 4,005 | 4,005 | -45 | -1.1% | 249,200 |
| 2017/07/20 | 4,015 | 4,075 | 4,010 | 4,050 | +30 | +0.7% | 349,400 |
| 2017/07/19 | 4,005 | 4,035 | 4,005 | 4,020 | -5 | -0.1% | 302,600 |
| 2017/07/18 | 4,025 | 4,035 | 3,990 | 4,025 | -20 | -0.5% | 294,600 |
| 2017/07/14 | 4,030 | 4,055 | 4,025 | 4,045 | +15 | +0.4% | 250,000 |
| 2017/07/13 | 4,015 | 4,040 | 4,005 | 4,030 | +45 | +1.1% | 286,300 |
| 2017/07/12 | 3,995 | 4,000 | 3,985 | 3,985 | -35 | -0.9% | 351,600 |
| 2017/07/11 | 3,995 | 4,035 | 3,985 | 4,020 | +5 | +0.1% | 501,300 |
| 2017/07/10 | 4,025 | 4,040 | 4,005 | 4,015 | +10 | +0.2% | 317,300 |
| 2017/07/07 | 4,010 | 4,035 | 4,005 | 4,005 | -50 | -1.2% | 428,200 |
| 2017/07/06 | 4,070 | 4,080 | 4,045 | 4,055 | -10 | -0.2% | 497,000 |
| 2017/07/05 | 4,060 | 4,070 | 4,020 | 4,065 | -15 | -0.4% | 365,300 |
| 2017/07/04 | 4,100 | 4,100 | 4,065 | 4,080 | -5 | -0.1% | 475,800 |
| 2017/07/03 | 4,050 | 4,090 | 4,035 | 4,085 | +45 | +1.1% | 412,500 |
| 2017/06/30 | 4,045 | 4,050 | 4,005 | 4,040 | -20 | -0.5% | 459,500 |
| 2017/06/29 | 4,060 | 4,065 | 4,035 | 4,060 | +25 | +0.6% | 240,900 |
| 2017/06/28 | 4,030 | 4,055 | 4,025 | 4,035 | -10 | -0.2% | 264,600 |
| 2017/06/27 | 4,080 | 4,085 | 4,040 | 4,045 | -15 | -0.4% | 241,500 |
| 2017/06/26 | 4,080 | 4,095 | 4,060 | 4,060 | -15 | -0.4% | 246,600 |
| 2017/06/23 | 4,085 | 4,095 | 4,060 | 4,075 | +5 | +0.1% | 388,000 |
| 2017/06/22 | 4,075 | 4,085 | 4,060 | 4,070 | -5 | -0.1% | 322,700 |
| 2017/06/21 | 4,055 | 4,085 | 4,050 | 4,075 | +20 | +0.5% | 452,800 |
| 2017/06/20 | 4,035 | 4,065 | 4,025 | 4,055 | +25 | +0.6% | 361,800 |
| 2017/06/19 | 3,995 | 4,045 | 3,990 | 4,030 | +45 | +1.1% | 295,900 |
1951～
2000
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
チャート関連のコラム
