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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,519 | 4,519 | 4,452 | 4,476 | -43 | -1% | 443,200 |
| 2025/08/20 | 4,503 | 4,569 | 4,490 | 4,519 | +40 | +0.9% | 575,300 |
| 2025/08/19 | 4,441 | 4,495 | 4,422 | 4,479 | +46 | +1% | 467,800 |
| 2025/08/18 | 4,387 | 4,459 | 4,386 | 4,433 | +54 | +1.2% | 469,800 |
| 2025/08/15 | 4,371 | 4,385 | 4,325 | 4,379 | +30 | +0.7% | 531,500 |
| 2025/08/14 | 4,350 | 4,356 | 4,317 | 4,349 | -11 | -0.3% | 439,100 |
| 2025/08/13 | 4,365 | 4,378 | 4,351 | 4,360 | -19 | -0.4% | 500,100 |
| 2025/08/12 | 4,378 | 4,409 | 4,351 | 4,379 | +14 | +0.3% | 727,100 |
| 2025/08/08 | 4,387 | 4,440 | 4,350 | 4,365 | +22 | +0.5% | 915,900 |
| 2025/08/07 | 4,278 | 4,343 | 4,267 | 4,343 | +65 | +1.5% | 825,800 |
| 2025/08/06 | 4,226 | 4,302 | 4,210 | 4,278 | +68 | +1.6% | 826,900 |
| 2025/08/05 | 4,110 | 4,216 | 4,102 | 4,210 | +80 | +1.9% | 584,500 |
| 2025/08/04 | 4,140 | 4,154 | 4,080 | 4,130 | -30 | -0.7% | 866,900 |
| 2025/08/01 | 3,997 | 4,166 | 3,995 | 4,160 | +224 | +5.7% | 1,271,100 |
| 2025/07/31 | 3,916 | 3,947 | 3,911 | 3,936 | +31 | +0.8% | 580,500 |
| 2025/07/30 | 3,889 | 3,912 | 3,883 | 3,905 | +24 | +0.6% | 468,500 |
| 2025/07/29 | 3,885 | 3,887 | 3,856 | 3,881 | -18 | -0.5% | 467,900 |
| 2025/07/28 | 3,896 | 3,913 | 3,871 | 3,899 | +18 | +0.5% | 483,900 |
| 2025/07/25 | 3,880 | 3,892 | 3,861 | 3,881 | +8 | +0.2% | 450,800 |
| 2025/07/24 | 3,840 | 3,873 | 3,821 | 3,873 | +47 | +1.2% | 767,500 |
| 2025/07/23 | 3,782 | 3,860 | 3,771 | 3,826 | +59 | +1.6% | 842,600 |
| 2025/07/22 | 3,779 | 3,806 | 3,756 | 3,767 | -12 | -0.3% | 510,700 |
| 2025/07/18 | 3,776 | 3,812 | 3,762 | 3,779 | +12 | +0.3% | 526,500 |
| 2025/07/17 | 3,735 | 3,771 | 3,728 | 3,767 | +13 | +0.3% | 683,900 |
| 2025/07/16 | 3,773 | 3,788 | 3,743 | 3,754 | -9 | -0.2% | 677,900 |
| 2025/07/15 | 3,826 | 3,827 | 3,763 | 3,763 | -53 | -1.4% | 763,800 |
| 2025/07/14 | 3,838 | 3,857 | 3,816 | 3,816 | -20 | -0.5% | 617,700 |
| 2025/07/11 | 3,850 | 3,869 | 3,832 | 3,836 | +9 | +0.2% | 635,600 |
| 2025/07/10 | 3,873 | 3,873 | 3,815 | 3,827 | -56 | -1.4% | 983,900 |
| 2025/07/09 | 3,869 | 3,907 | 3,864 | 3,883 | +24 | +0.6% | 580,200 |
| 2025/07/08 | 3,883 | 3,902 | 3,859 | 3,859 | -20 | -0.5% | 876,600 |
| 2025/07/07 | 3,860 | 3,889 | 3,852 | 3,879 | +39 | +1% | 377,800 |
| 2025/07/04 | 3,848 | 3,860 | 3,829 | 3,840 | +2 | +0.1% | 345,900 |
| 2025/07/03 | 3,834 | 3,841 | 3,816 | 3,838 | +3 | +0.1% | 540,300 |
| 2025/07/02 | 3,846 | 3,911 | 3,835 | 3,835 | -16 | -0.4% | 730,300 |
| 2025/07/01 | 3,944 | 3,964 | 3,851 | 3,851 | -69 | -1.8% | 659,800 |
| 2025/06/30 | 3,900 | 3,941 | 3,891 | 3,920 | +23 | +0.6% | 704,700 |
| 2025/06/27 | 3,895 | 3,920 | 3,888 | 3,897 | +3 | +0.1% | 547,600 |
| 2025/06/26 | 3,880 | 3,897 | 3,865 | 3,894 | +7 | +0.2% | 579,500 |
| 2025/06/25 | 3,885 | 3,902 | 3,868 | 3,887 | -4 | -0.1% | 512,900 |
| 2025/06/24 | 3,935 | 3,935 | 3,884 | 3,891 | -21 | -0.5% | 369,100 |
| 2025/06/23 | 3,915 | 3,933 | 3,903 | 3,912 | -3 | -0.1% | 339,600 |
| 2025/06/20 | 3,895 | 3,945 | 3,895 | 3,915 | +22 | +0.6% | 1,377,800 |
| 2025/06/19 | 3,859 | 3,904 | 3,857 | 3,893 | +51 | +1.3% | 372,400 |
| 2025/06/18 | 3,813 | 3,842 | 3,803 | 3,842 | +14 | +0.4% | 411,200 |
| 2025/06/17 | 3,825 | 3,840 | 3,814 | 3,828 | -6 | -0.2% | 353,300 |
| 2025/06/16 | 3,847 | 3,860 | 3,825 | 3,834 | +4 | +0.1% | 356,600 |
| 2025/06/13 | 3,840 | 3,844 | 3,815 | 3,830 | -19 | -0.5% | 440,100 |
| 2025/06/12 | 3,853 | 3,860 | 3,812 | 3,849 | -4 | -0.1% | 494,300 |
| 2025/06/11 | 3,844 | 3,866 | 3,838 | 3,853 | -6 | -0.2% | 455,500 |
1～
50
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 | 447,600円 | +8.4% | +6.1% | 2.23% | 13.65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 | 344,600円 | +6.6% | +5.0% | 2.50% | 13.80倍 | 1.37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 | 191,400円 | +1.6% | -1.5% | 1.46% | 13.66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 | 168,600円 | +11.8% | +1.3% | 3.14% | 18.02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 | 174,600円 | +3.1% | +0.5% | 2.41% | 17.42倍 | 1.42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
