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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 3,985 | 4,010 | 3,970 | 3,985 | +5 | +0.1% | 639,300 |
| 2017/06/15 | 3,950 | 3,995 | 3,950 | 3,980 | +35 | +0.9% | 393,200 |
| 2017/06/14 | 3,910 | 3,955 | 3,900 | 3,945 | +35 | +0.9% | 298,200 |
| 2017/06/13 | 3,915 | 3,935 | 3,910 | 3,910 | -5 | -0.1% | 246,900 |
| 2017/06/12 | 3,895 | 3,925 | 3,895 | 3,915 | +20 | +0.5% | 361,800 |
| 2017/06/09 | 3,885 | 3,935 | 3,885 | 3,895 | -40 | -1% | 531,200 |
| 2017/06/08 | 4,010 | 4,010 | 3,930 | 3,935 | -60 | -1.5% | 429,300 |
| 2017/06/07 | 4,000 | 4,010 | 3,980 | 3,995 | -25 | -0.6% | 449,000 |
| 2017/06/06 | 4,050 | 4,060 | 4,020 | 4,020 | -55 | -1.3% | 455,800 |
| 2017/06/05 | 4,040 | 4,085 | 4,030 | 4,075 | ±0 | ±0% | 354,600 |
| 2017/06/02 | 4,035 | 4,075 | 4,010 | 4,075 | +60 | +1.5% | 703,800 |
| 2017/06/01 | 3,990 | 4,020 | 3,970 | 4,015 | +30 | +0.8% | 481,300 |
| 2017/05/31 | 4,000 | 4,015 | 3,970 | 3,985 | -35 | -0.9% | 619,600 |
| 2017/05/30 | 4,025 | 4,045 | 4,010 | 4,020 | -40 | -1% | 403,800 |
| 2017/05/29 | 4,035 | 4,080 | 4,035 | 4,060 | +25 | +0.6% | 337,300 |
| 2017/05/26 | 4,065 | 4,065 | 4,035 | 4,035 | -30 | -0.7% | 313,000 |
| 2017/05/25 | 4,035 | 4,090 | 4,025 | 4,065 | +20 | +0.5% | 497,200 |
| 2017/05/24 | 4,025 | 4,045 | 4,015 | 4,045 | +20 | +0.5% | 531,800 |
| 2017/05/23 | 3,975 | 4,045 | 3,970 | 4,025 | +70 | +1.8% | 815,600 |
| 2017/05/22 | 3,900 | 3,955 | 3,890 | 3,955 | +45 | +1.2% | 510,100 |
| 2017/05/19 | 3,895 | 3,910 | 3,865 | 3,910 | ±0 | ±0% | 388,300 |
| 2017/05/18 | 3,870 | 3,910 | 3,860 | 3,910 | +10 | +0.3% | 365,000 |
| 2017/05/17 | 3,860 | 3,905 | 3,850 | 3,900 | +15 | +0.4% | 291,200 |
| 2017/05/16 | 3,900 | 3,915 | 3,860 | 3,885 | ±0 | ±0% | 406,300 |
| 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 |
2001～
2050
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 | 437,100円 | +8.4% | +6.1% | 2.29% | 13.33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 | 330,100円 | +6.6% | +5.0% | 2.61% | 13.22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 | 187,200円 | +1.6% | -1.5% | 1.50% | 13.36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 | 161,900円 | +11.8% | +1.3% | 3.27% | 17.31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 | 169,700円 | +3.1% | +0.5% | 2.47% | 16.93倍 | 1.37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
