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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,025 | 4,035 | 3,850 | 3,855 | +35 | +0.9% | 1,208,500 |
| 2023/02/01 | 3,890 | 3,890 | 3,820 | 3,820 | -35 | -0.9% | 600,400 |
| 2023/01/31 | 3,900 | 3,910 | 3,845 | 3,855 | -30 | -0.8% | 683,200 |
| 2023/01/30 | 3,870 | 3,895 | 3,870 | 3,885 | +20 | +0.5% | 341,900 |
| 2023/01/27 | 3,895 | 3,895 | 3,865 | 3,865 | -25 | -0.6% | 259,600 |
| 2023/01/26 | 3,895 | 3,910 | 3,875 | 3,890 | -5 | -0.1% | 310,600 |
| 2023/01/25 | 3,885 | 3,925 | 3,875 | 3,895 | +10 | +0.3% | 306,200 |
| 2023/01/24 | 3,840 | 3,885 | 3,835 | 3,885 | +60 | +1.6% | 361,100 |
| 2023/01/23 | 3,855 | 3,860 | 3,800 | 3,825 | ±0 | ±0% | 336,500 |
| 2023/01/20 | 3,800 | 3,830 | 3,785 | 3,825 | +35 | +0.9% | 296,200 |
| 2023/01/19 | 3,800 | 3,830 | 3,785 | 3,790 | -10 | -0.3% | 329,700 |
| 2023/01/18 | 3,730 | 3,815 | 3,720 | 3,800 | +85 | +2.3% | 430,900 |
| 2023/01/17 | 3,755 | 3,765 | 3,715 | 3,715 | -35 | -0.9% | 435,200 |
| 2023/01/16 | 3,750 | 3,770 | 3,735 | 3,750 | +5 | +0.1% | 308,200 |
| 2023/01/13 | 3,735 | 3,765 | 3,730 | 3,745 | +25 | +0.7% | 403,600 |
| 2023/01/12 | 3,760 | 3,775 | 3,710 | 3,720 | -35 | -0.9% | 460,500 |
| 2023/01/11 | 3,790 | 3,795 | 3,750 | 3,755 | +15 | +0.4% | 444,200 |
| 2023/01/10 | 3,770 | 3,800 | 3,735 | 3,740 | -10 | -0.3% | 365,900 |
| 2023/01/06 | 3,750 | 3,770 | 3,720 | 3,750 | -10 | -0.3% | 450,100 |
| 2023/01/05 | 3,790 | 3,795 | 3,740 | 3,760 | -40 | -1.1% | 466,700 |
| 2023/01/04 | 3,900 | 3,905 | 3,800 | 3,800 | -120 | -3.1% | 557,800 |
| 2022/12/30 | 3,905 | 3,945 | 3,905 | 3,920 | -15 | -0.4% | 256,100 |
| 2022/12/29 | 3,960 | 3,980 | 3,920 | 3,935 | -25 | -0.6% | 296,000 |
| 2022/12/28 | 3,970 | 3,980 | 3,940 | 3,960 | -5 | -0.1% | 340,900 |
| 2022/12/27 | 3,970 | 4,025 | 3,955 | 3,965 | +35 | +0.9% | 526,900 |
| 2022/12/26 | 3,935 | 3,955 | 3,920 | 3,930 | +5 | +0.1% | 185,800 |
| 2022/12/23 | 3,915 | 3,950 | 3,910 | 3,925 | -10 | -0.3% | 272,300 |
| 2022/12/22 | 3,930 | 3,955 | 3,900 | 3,935 | +5 | +0.1% | 422,700 |
| 2022/12/21 | 3,950 | 3,965 | 3,865 | 3,930 | -40 | -1% | 566,500 |
| 2022/12/20 | 4,095 | 4,120 | 3,945 | 3,970 | -90 | -2.2% | 646,000 |
| 2022/12/19 | 4,080 | 4,100 | 4,060 | 4,060 | -60 | -1.5% | 270,300 |
| 2022/12/16 | 4,155 | 4,155 | 4,100 | 4,120 | -25 | -0.6% | 479,400 |
| 2022/12/15 | 4,120 | 4,165 | 4,120 | 4,145 | +20 | +0.5% | 255,000 |
| 2022/12/14 | 4,115 | 4,150 | 4,110 | 4,125 | +5 | +0.1% | 356,800 |
| 2022/12/13 | 4,140 | 4,155 | 4,120 | 4,120 | ±0 | ±0% | 359,400 |
| 2022/12/12 | 4,145 | 4,145 | 4,110 | 4,120 | -25 | -0.6% | 290,800 |
| 2022/12/09 | 4,175 | 4,210 | 4,140 | 4,145 | -10 | -0.2% | 429,400 |
| 2022/12/08 | 4,145 | 4,165 | 4,105 | 4,155 | +5 | +0.1% | 399,600 |
| 2022/12/07 | 4,090 | 4,170 | 4,075 | 4,150 | +50 | +1.2% | 414,400 |
| 2022/12/06 | 4,100 | 4,130 | 4,065 | 4,100 | ±0 | ±0% | 519,200 |
| 2022/12/05 | 4,110 | 4,115 | 4,065 | 4,100 | -25 | -0.6% | 458,600 |
| 2022/12/02 | 4,180 | 4,180 | 4,105 | 4,125 | -80 | -1.9% | 570,300 |
| 2022/12/01 | 4,275 | 4,275 | 4,200 | 4,205 | -85 | -2% | 398,300 |
| 2022/11/30 | 4,275 | 4,295 | 4,245 | 4,290 | +15 | +0.4% | 1,052,600 |
| 2022/11/29 | 4,245 | 4,275 | 4,215 | 4,275 | +25 | +0.6% | 604,800 |
| 2022/11/28 | 4,280 | 4,290 | 4,225 | 4,250 | +5 | +0.1% | 393,800 |
| 2022/11/25 | 4,230 | 4,270 | 4,220 | 4,245 | +20 | +0.5% | 376,300 |
| 2022/11/24 | 4,285 | 4,295 | 4,225 | 4,225 | +10 | +0.2% | 454,700 |
| 2022/11/22 | 4,195 | 4,240 | 4,190 | 4,215 | +55 | +1.3% | 415,500 |
| 2022/11/21 | 4,170 | 4,210 | 4,130 | 4,160 | +5 | +0.1% | 432,100 |
551～
600
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 | 419,300円 | +10.3% | -3.1% | 1.43% | 14.29倍 | 0.98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 | 355,100円 | +88.0% | +562.8% | 1.13% | 3.55倍 | 2.34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 | 179,600円 | +2.6% | +5.1% | 1.28% | 13.94倍 | 1.22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 | 180,400円 | +3.1% | +0.5% | 2.33% | 18.00倍 | 1.46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 | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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
