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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 3,850 | 3,850 | 3,815 | 3,835 | -55 | -1.4% | 261,700 |
| 2017/01/20 | 3,860 | 3,905 | 3,850 | 3,890 | +30 | +0.8% | 334,500 |
| 2017/01/19 | 3,855 | 3,890 | 3,845 | 3,860 | +30 | +0.8% | 282,500 |
| 2017/01/18 | 3,840 | 3,845 | 3,800 | 3,830 | -5 | -0.1% | 279,600 |
| 2017/01/17 | 3,860 | 3,875 | 3,835 | 3,835 | -45 | -1.2% | 390,300 |
| 2017/01/16 | 3,900 | 3,915 | 3,870 | 3,880 | -40 | -1% | 304,400 |
| 2017/01/13 | 3,875 | 3,930 | 3,875 | 3,920 | +40 | +1% | 387,200 |
| 2017/01/12 | 3,945 | 3,945 | 3,865 | 3,880 | -65 | -1.6% | 493,200 |
| 2017/01/11 | 3,960 | 3,970 | 3,925 | 3,945 | +20 | +0.5% | 482,500 |
| 2017/01/10 | 3,930 | 3,995 | 3,915 | 3,925 | +10 | +0.3% | 824,300 |
| 2017/01/06 | 3,840 | 3,930 | 3,840 | 3,915 | +65 | +1.7% | 612,700 |
| 2017/01/05 | 3,830 | 3,870 | 3,820 | 3,850 | +10 | +0.3% | 455,700 |
| 2017/01/04 | 3,800 | 3,840 | 3,790 | 3,840 | +90 | +2.4% | 483,700 |
| 2016/12/30 | 3,740 | 3,780 | 3,740 | 3,750 | -25 | -0.7% | 326,200 |
| 2016/12/29 | 3,815 | 3,820 | 3,765 | 3,775 | -35 | -0.9% | 306,200 |
| 2016/12/28 | 3,795 | 3,830 | 3,780 | 3,810 | +35 | +0.9% | 335,700 |
| 2016/12/27 | 3,800 | 3,805 | 3,765 | 3,775 | -20 | -0.5% | 233,500 |
| 2016/12/26 | 3,810 | 3,820 | 3,790 | 3,795 | ±0 | ±0% | 253,600 |
| 2016/12/22 | 3,780 | 3,795 | 3,755 | 3,795 | +10 | +0.3% | 350,900 |
| 2016/12/21 | 3,805 | 3,810 | 3,775 | 3,785 | -30 | -0.8% | 305,800 |
| 2016/12/20 | 3,770 | 3,825 | 3,755 | 3,815 | +45 | +1.2% | 424,800 |
| 2016/12/19 | 3,730 | 3,780 | 3,725 | 3,770 | +10 | +0.3% | 342,400 |
| 2016/12/16 | 3,780 | 3,780 | 3,735 | 3,760 | +40 | +1.1% | 464,400 |
| 2016/12/15 | 3,700 | 3,735 | 3,695 | 3,720 | +20 | +0.5% | 433,400 |
| 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 |
2101～
2150
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 | - | +8.4% | +6.1% | - | - | - |
|
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 | - | +6.6% | +5.0% | - | - | - |
|
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 | - | +1.6% | -1.5% | - | - | - |
|
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 | - | +11.8% | +1.3% | - | - | - |
|
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 | - | +3.1% | +0.5% | - | - | - |
|
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
