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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,136 | 4,158 | 4,104 | 4,125 | -14 | -0.3% | 374,800 |
| 2025/05/01 | 4,068 | 4,149 | 4,063 | 4,139 | +71 | +1.7% | 441,700 |
| 2025/04/30 | 4,103 | 4,110 | 4,027 | 4,068 | -31 | -0.8% | 929,100 |
| 2025/04/28 | 4,087 | 4,134 | 4,076 | 4,099 | -3 | -0.1% | 476,100 |
| 2025/04/25 | 4,120 | 4,139 | 4,070 | 4,102 | -41 | -1% | 509,900 |
| 2025/04/24 | 4,224 | 4,251 | 4,133 | 4,143 | -115 | -2.7% | 495,500 |
| 2025/04/23 | 4,265 | 4,281 | 4,225 | 4,258 | +12 | +0.3% | 634,200 |
| 2025/04/22 | 4,200 | 4,261 | 4,200 | 4,246 | +49 | +1.2% | 420,400 |
| 2025/04/21 | 4,142 | 4,198 | 4,134 | 4,197 | +48 | +1.2% | 311,500 |
| 2025/04/18 | 4,132 | 4,155 | 4,114 | 4,149 | +34 | +0.8% | 248,200 |
| 2025/04/17 | 4,119 | 4,134 | 4,100 | 4,115 | -4 | -0.1% | 202,100 |
| 2025/04/16 | 4,090 | 4,119 | 4,043 | 4,119 | +21 | +0.5% | 381,900 |
| 2025/04/15 | 4,145 | 4,157 | 4,085 | 4,098 | -28 | -0.7% | 355,400 |
| 2025/04/14 | 4,096 | 4,150 | 4,079 | 4,126 | +30 | +0.7% | 418,300 |
| 2025/04/11 | 4,060 | 4,099 | 4,034 | 4,096 | -7 | -0.2% | 491,800 |
| 2025/04/10 | 4,029 | 4,103 | 3,966 | 4,103 | +174 | +4.4% | 578,200 |
| 2025/04/09 | 3,914 | 3,957 | 3,860 | 3,929 | -32 | -0.8% | 597,000 |
| 2025/04/08 | 3,940 | 3,979 | 3,861 | 3,961 | +88 | +2.3% | 783,300 |
| 2025/04/07 | 3,837 | 3,964 | 3,796 | 3,873 | -174 | -4.3% | 781,500 |
| 2025/04/04 | 4,027 | 4,089 | 3,999 | 4,047 | +20 | +0.5% | 816,400 |
| 2025/04/03 | 3,894 | 4,043 | 3,872 | 4,027 | +73 | +1.8% | 700,700 |
| 2025/04/02 | 4,042 | 4,042 | 3,932 | 3,954 | -80 | -2% | 531,000 |
| 2025/04/01 | 4,094 | 4,094 | 4,008 | 4,034 | +9 | +0.2% | 541,500 |
| 2025/03/31 | 4,090 | 4,095 | 4,004 | 4,025 | -113 | -2.7% | 801,700 |
| 2025/03/28 | 4,116 | 4,140 | 4,050 | 4,138 | +114 | +2.8% | 1,441,600 |
| 2025/03/27 | 3,978 | 4,038 | 3,975 | 4,024 | +41 | +1% | 1,047,700 |
| 2025/03/26 | 4,000 | 4,017 | 3,971 | 3,983 | +2 | +0.1% | 573,800 |
| 2025/03/25 | 3,995 | 4,003 | 3,965 | 3,981 | -10 | -0.3% | 477,000 |
| 2025/03/24 | 4,059 | 4,059 | 3,984 | 3,991 | -71 | -1.7% | 527,600 |
| 2025/03/21 | 4,026 | 4,085 | 4,026 | 4,062 | +2 | ±0% | 654,500 |
| 2025/03/19 | 4,031 | 4,073 | 4,022 | 4,060 | +29 | +0.7% | 373,300 |
| 2025/03/18 | 4,055 | 4,076 | 4,031 | 4,031 | +2 | ±0% | 535,900 |
| 2025/03/17 | 4,012 | 4,048 | 4,006 | 4,029 | +54 | +1.4% | 630,300 |
| 2025/03/14 | 3,970 | 4,024 | 3,970 | 3,975 | -20 | -0.5% | 633,100 |
| 2025/03/13 | 3,959 | 4,014 | 3,956 | 3,995 | +36 | +0.9% | 668,900 |
| 2025/03/12 | 3,900 | 3,989 | 3,900 | 3,959 | +18 | +0.5% | 1,053,100 |
| 2025/03/11 | 3,960 | 3,977 | 3,926 | 3,941 | -52 | -1.3% | 699,400 |
| 2025/03/10 | 3,952 | 3,995 | 3,935 | 3,993 | +72 | +1.8% | 581,100 |
| 2025/03/07 | 3,910 | 3,970 | 3,906 | 3,921 | -31 | -0.8% | 566,100 |
| 2025/03/06 | 3,950 | 3,965 | 3,920 | 3,952 | -16 | -0.4% | 413,200 |
| 2025/03/05 | 3,950 | 3,983 | 3,937 | 3,968 | +45 | +1.1% | 656,600 |
| 2025/03/04 | 3,930 | 3,984 | 3,906 | 3,923 | -7 | -0.2% | 689,400 |
| 2025/03/03 | 3,929 | 3,957 | 3,863 | 3,930 | +2 | +0.1% | 631,900 |
| 2025/02/28 | 3,957 | 3,965 | 3,902 | 3,928 | +3 | +0.1% | 1,563,200 |
| 2025/02/27 | 3,879 | 3,942 | 3,856 | 3,925 | +60 | +1.6% | 826,700 |
| 2025/02/26 | 3,789 | 3,878 | 3,787 | 3,865 | +78 | +2.1% | 1,051,700 |
| 2025/02/25 | 3,662 | 3,796 | 3,654 | 3,787 | +138 | +3.8% | 1,004,500 |
| 2025/02/21 | 3,643 | 3,688 | 3,641 | 3,649 | +14 | +0.4% | 613,900 |
| 2025/02/20 | 3,626 | 3,657 | 3,613 | 3,635 | -3 | -0.1% | 704,700 |
| 2025/02/19 | 3,680 | 3,698 | 3,638 | 3,638 | -42 | -1.1% | 753,300 |
1～
50
件表示中 / 3692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 | 412,500円 | +10.3% | -3.1% | 1.45% | 14.06倍 | 0.96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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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 | 179,300円 | +3.1% | +0.5% | 2.34% | 17.90倍 | 1.45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 | 151,000円 | +12.2% | -3.1% | 3.44% | 16.86倍 | 1.69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
