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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 3,840 | 3,895 | 3,830 | 3,885 | +30 | +0.8% | 528,300 |
| 2017/05/12 | 3,775 | 3,855 | 3,770 | 3,855 | +50 | +1.3% | 546,300 |
| 2017/05/11 | 3,815 | 3,815 | 3,785 | 3,805 | -10 | -0.3% | 326,500 |
| 2017/05/10 | 3,810 | 3,825 | 3,785 | 3,815 | +10 | +0.3% | 398,000 |
| 2017/05/09 | 3,795 | 3,815 | 3,780 | 3,805 | ±0 | ±0% | 416,000 |
| 2017/05/08 | 3,750 | 3,805 | 3,745 | 3,805 | +75 | +2% | 679,900 |
| 2017/05/02 | 3,695 | 3,735 | 3,695 | 3,730 | +35 | +0.9% | 312,500 |
| 2017/05/01 | 3,695 | 3,705 | 3,660 | 3,695 | +15 | +0.4% | 292,200 |
| 2017/04/28 | 3,710 | 3,725 | 3,675 | 3,680 | -45 | -1.2% | 391,800 |
| 2017/04/27 | 3,720 | 3,740 | 3,705 | 3,725 | -5 | -0.1% | 293,800 |
| 2017/04/26 | 3,740 | 3,740 | 3,705 | 3,730 | +10 | +0.3% | 352,300 |
| 2017/04/25 | 3,685 | 3,725 | 3,680 | 3,720 | +35 | +0.9% | 364,300 |
| 2017/04/24 | 3,670 | 3,695 | 3,660 | 3,685 | +50 | +1.4% | 296,300 |
| 2017/04/21 | 3,600 | 3,640 | 3,595 | 3,635 | +55 | +1.5% | 523,900 |
| 2017/04/20 | 3,620 | 3,620 | 3,580 | 3,580 | -25 | -0.7% | 356,700 |
| 2017/04/19 | 3,610 | 3,655 | 3,600 | 3,605 | -45 | -1.2% | 475,100 |
| 2017/04/18 | 3,670 | 3,680 | 3,640 | 3,650 | ±0 | ±0% | 318,300 |
| 2017/04/17 | 3,600 | 3,650 | 3,600 | 3,650 | +50 | +1.4% | 261,500 |
| 2017/04/14 | 3,615 | 3,635 | 3,590 | 3,600 | -35 | -1% | 324,500 |
| 2017/04/13 | 3,645 | 3,665 | 3,615 | 3,635 | -20 | -0.5% | 399,700 |
| 2017/04/12 | 3,635 | 3,660 | 3,625 | 3,655 | +10 | +0.3% | 352,300 |
| 2017/04/11 | 3,615 | 3,660 | 3,615 | 3,645 | +5 | +0.1% | 312,500 |
| 2017/04/10 | 3,630 | 3,675 | 3,615 | 3,640 | +5 | +0.1% | 461,400 |
| 2017/04/07 | 3,635 | 3,660 | 3,610 | 3,635 | +20 | +0.6% | 648,900 |
| 2017/04/06 | 3,675 | 3,700 | 3,610 | 3,615 | -75 | -2% | 519,600 |
| 2017/04/05 | 3,695 | 3,720 | 3,680 | 3,690 | +5 | +0.1% | 370,500 |
| 2017/04/04 | 3,675 | 3,710 | 3,655 | 3,685 | +10 | +0.3% | 457,300 |
| 2017/04/03 | 3,650 | 3,695 | 3,650 | 3,675 | +55 | +1.5% | 426,500 |
| 2017/03/31 | 3,700 | 3,705 | 3,620 | 3,620 | -60 | -1.6% | 721,000 |
| 2017/03/30 | 3,755 | 3,770 | 3,680 | 3,680 | -90 | -2.4% | 347,100 |
| 2017/03/29 | 3,750 | 3,785 | 3,745 | 3,770 | -15 | -0.4% | 329,000 |
| 2017/03/28 | 3,775 | 3,795 | 3,750 | 3,785 | +40 | +1.1% | 705,900 |
| 2017/03/27 | 3,760 | 3,770 | 3,730 | 3,745 | -40 | -1.1% | 385,100 |
| 2017/03/24 | 3,740 | 3,790 | 3,730 | 3,785 | +55 | +1.5% | 390,800 |
| 2017/03/23 | 3,720 | 3,740 | 3,710 | 3,730 | +10 | +0.3% | 303,200 |
| 2017/03/22 | 3,735 | 3,760 | 3,720 | 3,720 | -50 | -1.3% | 384,300 |
| 2017/03/21 | 3,740 | 3,785 | 3,730 | 3,770 | +20 | +0.5% | 332,100 |
| 2017/03/17 | 3,750 | 3,790 | 3,740 | 3,750 | -25 | -0.7% | 1,472,900 |
| 2017/03/16 | 3,760 | 3,780 | 3,740 | 3,775 | +5 | +0.1% | 450,000 |
| 2017/03/15 | 3,760 | 3,785 | 3,755 | 3,770 | ±0 | ±0% | 265,600 |
| 2017/03/14 | 3,800 | 3,800 | 3,770 | 3,770 | -40 | -1% | 314,500 |
| 2017/03/13 | 3,780 | 3,810 | 3,775 | 3,810 | +20 | +0.5% | 352,800 |
| 2017/03/10 | 3,780 | 3,805 | 3,765 | 3,790 | +45 | +1.2% | 584,500 |
| 2017/03/09 | 3,755 | 3,755 | 3,725 | 3,745 | +20 | +0.5% | 299,000 |
| 2017/03/08 | 3,740 | 3,745 | 3,710 | 3,725 | -35 | -0.9% | 422,400 |
| 2017/03/07 | 3,765 | 3,785 | 3,750 | 3,760 | +20 | +0.5% | 429,000 |
| 2017/03/06 | 3,760 | 3,765 | 3,735 | 3,740 | -40 | -1.1% | 257,800 |
| 2017/03/03 | 3,820 | 3,830 | 3,760 | 3,780 | -30 | -0.8% | 347,300 |
| 2017/03/02 | 3,840 | 3,840 | 3,785 | 3,810 | +25 | +0.7% | 353,900 |
| 2017/03/01 | 3,770 | 3,810 | 3,765 | 3,785 | +25 | +0.7% | 343,800 |
1951～
2000
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
