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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 398 | 399 | 396 | 397 | -1 | -0.3% | 597,000 |
| 2010/06/16 | 398 | 400 | 395 | 398 | +4 | +1% | 798,000 |
| 2010/06/15 | 394 | 396 | 394 | 394 | -2 | -0.5% | 596,000 |
| 2010/06/14 | 397 | 397 | 393 | 396 | +3 | +0.8% | 742,000 |
| 2010/06/11 | 397 | 398 | 393 | 393 | +1 | +0.3% | 2,100,000 |
| 2010/06/10 | 393 | 395 | 392 | 392 | ±0 | ±0% | 629,000 |
| 2010/06/09 | 392 | 396 | 391 | 392 | +1 | +0.3% | 1,077,000 |
| 2010/06/08 | 392 | 395 | 391 | 391 | -2 | -0.5% | 770,000 |
| 2010/06/07 | 398 | 399 | 393 | 393 | -8 | -2% | 1,332,000 |
| 2010/06/04 | 407 | 407 | 400 | 401 | -6 | -1.5% | 1,760,000 |
| 2010/06/03 | 401 | 407 | 400 | 407 | +7 | +1.8% | 1,301,000 |
| 2010/06/02 | 402 | 403 | 399 | 400 | -5 | -1.2% | 1,411,000 |
| 2010/06/01 | 400 | 406 | 400 | 405 | +2 | +0.5% | 811,000 |
| 2010/05/31 | 400 | 407 | 399 | 403 | +2 | +0.5% | 1,390,000 |
| 2010/05/28 | 399 | 403 | 396 | 401 | +5 | +1.3% | 2,324,000 |
| 2010/05/27 | 398 | 401 | 396 | 396 | -3 | -0.8% | 1,537,000 |
| 2010/05/26 | 400 | 403 | 398 | 399 | -3 | -0.7% | 2,119,000 |
| 2010/05/25 | 400 | 402 | 399 | 402 | +1 | +0.2% | 1,616,000 |
| 2010/05/24 | 403 | 405 | 399 | 401 | -2 | -0.5% | 1,970,000 |
| 2010/05/21 | 402 | 408 | 401 | 403 | -7 | -1.7% | 1,616,000 |
| 2010/05/20 | 410 | 413 | 408 | 410 | -4 | -1% | 1,338,000 |
| 2010/05/19 | 413 | 415 | 411 | 414 | -3 | -0.7% | 1,357,000 |
| 2010/05/18 | 416 | 419 | 413 | 417 | +1 | +0.2% | 1,380,000 |
| 2010/05/17 | 420 | 422 | 413 | 416 | -9 | -2.1% | 2,258,000 |
| 2010/05/14 | 423 | 427 | 423 | 425 | -4 | -0.9% | 1,146,000 |
| 2010/05/13 | 429 | 431 | 425 | 429 | +2 | +0.5% | 1,379,000 |
| 2010/05/12 | 423 | 428 | 422 | 427 | +5 | +1.2% | 1,526,000 |
| 2010/05/11 | 425 | 426 | 421 | 422 | -3 | -0.7% | 1,089,000 |
| 2010/05/10 | 417 | 425 | 417 | 425 | +5 | +1.2% | 1,735,000 |
| 2010/05/07 | 419 | 423 | 418 | 420 | -9 | -2.1% | 1,833,000 |
| 2010/05/06 | 438 | 438 | 426 | 429 | -9 | -2.1% | 2,544,000 |
| 2010/04/30 | 433 | 440 | 433 | 438 | +8 | +1.9% | 1,531,000 |
| 2010/04/28 | 434 | 437 | 430 | 430 | -12 | -2.7% | 1,662,000 |
| 2010/04/27 | 446 | 447 | 439 | 442 | -6 | -1.3% | 1,222,000 |
| 2010/04/26 | 444 | 452 | 443 | 448 | +7 | +1.6% | 2,899,000 |
| 2010/04/23 | 435 | 441 | 434 | 441 | +4 | +0.9% | 1,827,000 |
| 2010/04/22 | 438 | 439 | 430 | 437 | -3 | -0.7% | 2,324,000 |
| 2010/04/21 | 434 | 442 | 434 | 440 | +8 | +1.9% | 2,842,000 |
| 2010/04/20 | 430 | 433 | 428 | 432 | +5 | +1.2% | 1,326,000 |
| 2010/04/19 | 427 | 431 | 425 | 427 | -1 | -0.2% | 2,100,000 |
| 2010/04/16 | 433 | 433 | 427 | 428 | -5 | -1.2% | 914,000 |
| 2010/04/15 | 432 | 433 | 430 | 433 | +4 | +0.9% | 733,000 |
| 2010/04/14 | 430 | 433 | 427 | 429 | +3 | +0.7% | 1,473,000 |
| 2010/04/13 | 429 | 431 | 424 | 426 | -4 | -0.9% | 1,463,000 |
| 2010/04/12 | 434 | 435 | 430 | 430 | -4 | -0.9% | 1,235,000 |
| 2010/04/09 | 430 | 436 | 430 | 434 | +1 | +0.2% | 930,000 |
| 2010/04/08 | 435 | 438 | 432 | 433 | -5 | -1.1% | 1,373,000 |
| 2010/04/07 | 436 | 439 | 435 | 438 | +3 | +0.7% | 1,643,000 |
| 2010/04/06 | 431 | 435 | 429 | 435 | +5 | +1.2% | 1,399,000 |
| 2010/04/05 | 433 | 433 | 429 | 430 | -2 | -0.5% | 741,000 |
3401～
3450
件表示中 / 3452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 | 405,000円 | +2.8% | +17.6% | 1.36% | 15.22倍 | 1.02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 | 312,100円 | +5.1% | -7.1% | 2.31% | 15.21倍 | 1.38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 | 186,800円 | +11.8% | +98.0% | 0.94% | 18.65倍 | 1.48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 | 159,900円 | +4.8% | +6.8% | 3.25% | 15.51倍 | 1.73倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 京 成 | 588,900円 | +13.9% | +12.6% | 0.61% | 20.37倍 | 2.12倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
市場注目の銘柄
チャート関連のコラム
