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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 3,725 | 3,730 | 3,695 | 3,700 | -45 | -1.2% | 418,700 |
| 2016/12/13 | 3,680 | 3,760 | 3,680 | 3,745 | +55 | +1.5% | 594,400 |
| 2016/12/12 | 3,695 | 3,725 | 3,675 | 3,690 | +15 | +0.4% | 639,600 |
| 2016/12/09 | 3,580 | 3,680 | 3,575 | 3,675 | +85 | +2.4% | 743,000 |
| 2016/12/08 | 3,595 | 3,600 | 3,555 | 3,590 | +65 | +1.8% | 484,300 |
| 2016/12/07 | 3,510 | 3,535 | 3,470 | 3,525 | +20 | +0.6% | 737,100 |
| 2016/12/06 | 3,570 | 3,570 | 3,490 | 3,505 | -35 | -1% | 742,700 |
| 2016/12/05 | 3,550 | 3,590 | 3,525 | 3,540 | -45 | -1.3% | 528,500 |
| 2016/12/02 | 3,590 | 3,620 | 3,575 | 3,585 | -35 | -1% | 599,300 |
| 2016/12/01 | 3,685 | 3,685 | 3,610 | 3,620 | +5 | +0.1% | 654,900 |
| 2016/11/30 | 3,600 | 3,630 | 3,575 | 3,615 | +15 | +0.4% | 880,900 |
| 2016/11/29 | 3,555 | 3,600 | 3,555 | 3,600 | +30 | +0.8% | 426,700 |
| 2016/11/28 | 3,545 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 484,900 |
| 2016/11/25 | 3,525 | 3,565 | 3,515 | 3,560 | +35 | +1% | 457,300 |
| 2016/11/24 | 3,525 | 3,530 | 3,500 | 3,525 | +20 | +0.6% | 306,200 |
| 2016/11/22 | 3,500 | 3,520 | 3,485 | 3,505 | +5 | +0.1% | 436,000 |
| 2016/11/21 | 3,495 | 3,510 | 3,465 | 3,500 | +20 | +0.6% | 429,900 |
| 2016/11/18 | 3,460 | 3,490 | 3,450 | 3,480 | +30 | +0.9% | 638,000 |
| 2016/11/17 | 3,405 | 3,460 | 3,400 | 3,450 | +25 | +0.7% | 460,300 |
| 2016/11/16 | 3,440 | 3,440 | 3,395 | 3,425 | +25 | +0.7% | 444,100 |
| 2016/11/15 | 3,455 | 3,455 | 3,390 | 3,400 | -55 | -1.6% | 449,400 |
| 2016/11/14 | 3,430 | 3,460 | 3,420 | 3,455 | +55 | +1.6% | 489,100 |
| 2016/11/11 | 3,470 | 3,470 | 3,390 | 3,400 | -45 | -1.3% | 623,800 |
| 2016/11/10 | 3,465 | 3,485 | 3,400 | 3,445 | +120 | +3.6% | 651,800 |
| 2016/11/09 | 3,430 | 3,465 | 3,285 | 3,325 | -95 | -2.8% | 665,500 |
| 2016/11/08 | 3,450 | 3,450 | 3,420 | 3,420 | -30 | -0.9% | 341,100 |
| 2016/11/07 | 3,460 | 3,475 | 3,415 | 3,450 | +35 | +1% | 376,700 |
| 2016/11/04 | 3,465 | 3,475 | 3,400 | 3,415 | -40 | -1.2% | 442,500 |
| 2016/11/02 | 3,460 | 3,470 | 3,440 | 3,455 | -45 | -1.3% | 626,100 |
| 2016/11/01 | 3,490 | 3,505 | 3,465 | 3,500 | +20 | +0.6% | 473,000 |
| 2016/10/31 | 3,450 | 3,505 | 3,435 | 3,480 | +25 | +0.7% | 690,000 |
| 2016/10/28 | 3,410 | 3,495 | 3,400 | 3,455 | -45 | -1.3% | 1,893,700 |
| 2016/10/27 | 3,480 | 3,530 | 3,455 | 3,500 | +10 | +0.3% | 646,300 |
| 2016/10/26 | 3,465 | 3,490 | 3,455 | 3,490 | +10 | +0.3% | 485,700 |
| 2016/10/25 | 3,485 | 3,490 | 3,465 | 3,480 | +10 | +0.3% | 446,500 |
| 2016/10/24 | 3,460 | 3,475 | 3,455 | 3,470 | +30 | +0.9% | 332,000 |
| 2016/10/21 | 3,485 | 3,490 | 3,430 | 3,440 | -35 | -1% | 351,600 |
| 2016/10/20 | 3,435 | 3,475 | 3,425 | 3,475 | +45 | +1.3% | 469,100 |
| 2016/10/19 | 3,415 | 3,440 | 3,400 | 3,430 | +20 | +0.6% | 334,500 |
| 2016/10/18 | 3,395 | 3,415 | 3,380 | 3,410 | ±0 | ±0% | 342,200 |
| 2016/10/17 | 3,385 | 3,415 | 3,380 | 3,410 | +15 | +0.4% | 420,600 |
| 2016/10/14 | 3,390 | 3,425 | 3,375 | 3,395 | -10 | -0.3% | 382,900 |
| 2016/10/13 | 3,420 | 3,430 | 3,380 | 3,405 | -15 | -0.4% | 369,800 |
| 2016/10/12 | 3,375 | 3,445 | 3,375 | 3,420 | +5 | +0.1% | 373,500 |
| 2016/10/11 | 3,405 | 3,440 | 3,405 | 3,415 | +5 | +0.1% | 321,000 |
| 2016/10/07 | 3,435 | 3,450 | 3,395 | 3,410 | -35 | -1% | 263,500 |
| 2016/10/06 | 3,450 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 440,100 |
| 2016/10/05 | 3,450 | 3,470 | 3,435 | 3,450 | +5 | +0.1% | 411,300 |
| 2016/10/04 | 3,485 | 3,500 | 3,430 | 3,445 | -55 | -1.6% | 574,700 |
| 2016/10/03 | 3,525 | 3,555 | 3,485 | 3,500 | +30 | +0.9% | 349,100 |
2051～
2100
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
