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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 502 | 512 | 502 | 509 | ±0 | ±0% | 1,982,000 |
| 2013/02/28 | 501 | 511 | 497 | 509 | +2 | +0.4% | 3,981,000 |
| 2013/02/27 | 509 | 512 | 505 | 507 | -6 | -1.2% | 1,667,000 |
| 2013/02/26 | 513 | 516 | 509 | 513 | -2 | -0.4% | 1,564,000 |
| 2013/02/25 | 524 | 528 | 514 | 515 | -6 | -1.2% | 2,515,000 |
| 2013/02/22 | 514 | 521 | 511 | 521 | +7 | +1.4% | 2,922,000 |
| 2013/02/21 | 504 | 518 | 502 | 514 | +7 | +1.4% | 3,875,000 |
| 2013/02/20 | 502 | 509 | 501 | 507 | +7 | +1.4% | 2,808,000 |
| 2013/02/19 | 495 | 502 | 495 | 500 | ±0 | ±0% | 2,209,000 |
| 2013/02/18 | 488 | 500 | 488 | 500 | +13 | +2.7% | 3,190,000 |
| 2013/02/15 | 491 | 493 | 482 | 487 | -4 | -0.8% | 1,920,000 |
| 2013/02/14 | 497 | 497 | 490 | 491 | -6 | -1.2% | 1,679,000 |
| 2013/02/13 | 500 | 507 | 495 | 497 | -5 | -1% | 2,222,000 |
| 2013/02/12 | 500 | 507 | 500 | 502 | +5 | +1% | 2,791,000 |
| 2013/02/08 | 500 | 500 | 493 | 497 | -5 | -1% | 2,690,000 |
| 2013/02/07 | 496 | 504 | 496 | 502 | +6 | +1.2% | 2,722,000 |
| 2013/02/06 | 496 | 499 | 494 | 496 | +3 | +0.6% | 2,182,000 |
| 2013/02/05 | 497 | 500 | 492 | 493 | -11 | -2.2% | 1,558,000 |
| 2013/02/04 | 502 | 504 | 498 | 504 | +1 | +0.2% | 1,358,000 |
| 2013/02/01 | 498 | 503 | 497 | 503 | +4 | +0.8% | 1,533,000 |
| 2013/01/31 | 501 | 501 | 492 | 499 | -1 | -0.2% | 2,101,000 |
| 2013/01/30 | 494 | 502 | 494 | 500 | +4 | +0.8% | 2,198,000 |
| 2013/01/29 | 493 | 496 | 490 | 496 | +2 | +0.4% | 1,375,000 |
| 2013/01/28 | 499 | 499 | 494 | 494 | -4 | -0.8% | 1,515,000 |
| 2013/01/25 | 491 | 498 | 491 | 498 | +8 | +1.6% | 2,394,000 |
| 2013/01/24 | 482 | 490 | 482 | 490 | +1 | +0.2% | 2,077,000 |
| 2013/01/23 | 485 | 489 | 481 | 489 | +3 | +0.6% | 2,053,000 |
| 2013/01/22 | 486 | 490 | 483 | 486 | +1 | +0.2% | 1,801,000 |
| 2013/01/21 | 488 | 489 | 483 | 485 | -4 | -0.8% | 1,525,000 |
| 2013/01/18 | 479 | 489 | 477 | 489 | +13 | +2.7% | 3,560,000 |
| 2013/01/17 | 472 | 478 | 469 | 476 | +4 | +0.8% | 2,552,000 |
| 2013/01/16 | 471 | 477 | 470 | 472 | -1 | -0.2% | 1,961,000 |
| 2013/01/15 | 467 | 477 | 467 | 473 | +8 | +1.7% | 2,475,000 |
| 2013/01/11 | 464 | 466 | 462 | 465 | +4 | +0.9% | 1,880,000 |
| 2013/01/10 | 453 | 463 | 453 | 461 | +8 | +1.8% | 2,606,000 |
| 2013/01/09 | 453 | 456 | 449 | 453 | +1 | +0.2% | 2,266,000 |
| 2013/01/08 | 449 | 459 | 448 | 452 | +4 | +0.9% | 2,743,000 |
| 2013/01/07 | 460 | 460 | 447 | 448 | -12 | -2.6% | 2,539,000 |
| 2013/01/04 | 455 | 460 | 454 | 460 | +14 | +3.1% | 3,084,000 |
| 2012/12/28 | 448 | 449 | 443 | 446 | ±0 | ±0% | 1,247,000 |
| 2012/12/27 | 447 | 448 | 445 | 446 | -1 | -0.2% | 2,013,000 |
| 2012/12/26 | 445 | 448 | 444 | 447 | +3 | +0.7% | 1,226,000 |
| 2012/12/25 | 446 | 446 | 443 | 444 | -1 | -0.2% | 1,805,000 |
| 2012/12/21 | 448 | 449 | 444 | 445 | -2 | -0.4% | 2,256,000 |
| 2012/12/20 | 448 | 448 | 444 | 447 | ±0 | ±0% | 3,236,000 |
| 2012/12/19 | 443 | 447 | 442 | 447 | +4 | +0.9% | 3,007,000 |
| 2012/12/18 | 443 | 444 | 441 | 443 | +1 | +0.2% | 1,947,000 |
| 2012/12/17 | 440 | 445 | 438 | 442 | +4 | +0.9% | 2,413,000 |
| 2012/12/14 | 432 | 438 | 432 | 438 | +4 | +0.9% | 3,191,000 |
| 2012/12/13 | 438 | 439 | 433 | 434 | -2 | -0.5% | 2,575,000 |
3051～
3100
件表示中 / 3767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 | 445,600円 | +8.4% | +6.1% | 2.24% | 13.59倍 | 1.03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 | 333,200円 | +6.6% | +5.0% | 2.58% | 13.34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 | 191,600円 | +1.6% | -1.5% | 1.46% | 13.67倍 | 1.32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 | 168,300円 | +11.8% | +1.3% | 3.15% | 17.99倍 | 1.77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 | 173,300円 | +3.1% | +0.5% | 2.42% | 17.29倍 | 1.41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
