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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,210 | 4,215 | 4,135 | 4,155 | -15 | -0.4% | 330,800 |
| 2022/11/17 | 4,080 | 4,190 | 4,080 | 4,170 | +125 | +3.1% | 373,900 |
| 2022/11/16 | 4,095 | 4,105 | 4,000 | 4,045 | -60 | -1.5% | 582,100 |
| 2022/11/15 | 4,130 | 4,145 | 4,090 | 4,105 | +15 | +0.4% | 323,300 |
| 2022/11/14 | 4,125 | 4,145 | 4,090 | 4,090 | -35 | -0.8% | 597,000 |
| 2022/11/11 | 4,165 | 4,175 | 4,095 | 4,125 | -10 | -0.2% | 530,600 |
| 2022/11/10 | 4,125 | 4,180 | 4,125 | 4,135 | +5 | +0.1% | 426,500 |
| 2022/11/09 | 4,205 | 4,205 | 4,125 | 4,130 | -90 | -2.1% | 525,400 |
| 2022/11/08 | 4,250 | 4,275 | 4,220 | 4,220 | +5 | +0.1% | 390,500 |
| 2022/11/07 | 4,245 | 4,245 | 4,210 | 4,215 | -25 | -0.6% | 414,700 |
| 2022/11/04 | 4,295 | 4,310 | 4,225 | 4,240 | -50 | -1.2% | 825,500 |
| 2022/11/02 | 4,385 | 4,385 | 4,275 | 4,290 | -100 | -2.3% | 714,200 |
| 2022/11/01 | 4,400 | 4,425 | 4,355 | 4,390 | -25 | -0.6% | 574,300 |
| 2022/10/31 | 4,340 | 4,415 | 4,340 | 4,415 | +75 | +1.7% | 785,300 |
| 2022/10/28 | 4,340 | 4,405 | 4,330 | 4,340 | +20 | +0.5% | 2,294,100 |
| 2022/10/27 | 4,340 | 4,375 | 4,295 | 4,320 | ±0 | ±0% | 464,900 |
| 2022/10/26 | 4,405 | 4,420 | 4,310 | 4,320 | -100 | -2.3% | 575,600 |
| 2022/10/25 | 4,400 | 4,450 | 4,360 | 4,420 | +50 | +1.1% | 468,200 |
| 2022/10/24 | 4,445 | 4,445 | 4,360 | 4,370 | -75 | -1.7% | 412,800 |
| 2022/10/21 | 4,485 | 4,505 | 4,420 | 4,445 | -80 | -1.8% | 432,400 |
| 2022/10/20 | 4,505 | 4,525 | 4,495 | 4,525 | +15 | +0.3% | 482,000 |
| 2022/10/19 | 4,510 | 4,535 | 4,480 | 4,510 | +10 | +0.2% | 423,400 |
| 2022/10/18 | 4,500 | 4,545 | 4,460 | 4,500 | +25 | +0.6% | 639,200 |
| 2022/10/17 | 4,445 | 4,480 | 4,435 | 4,475 | +35 | +0.8% | 474,100 |
| 2022/10/14 | 4,440 | 4,470 | 4,400 | 4,440 | +55 | +1.3% | 747,200 |
| 2022/10/13 | 4,430 | 4,450 | 4,375 | 4,385 | -60 | -1.3% | 605,700 |
| 2022/10/12 | 4,450 | 4,500 | 4,415 | 4,445 | +15 | +0.3% | 781,300 |
| 2022/10/11 | 4,430 | 4,475 | 4,400 | 4,430 | -20 | -0.4% | 688,700 |
| 2022/10/07 | 4,395 | 4,455 | 4,395 | 4,450 | +35 | +0.8% | 604,300 |
| 2022/10/06 | 4,405 | 4,450 | 4,385 | 4,415 | +25 | +0.6% | 721,200 |
| 2022/10/05 | 4,430 | 4,440 | 4,360 | 4,390 | -20 | -0.5% | 681,200 |
| 2022/10/04 | 4,400 | 4,440 | 4,355 | 4,410 | +115 | +2.7% | 777,000 |
| 2022/10/03 | 4,345 | 4,345 | 4,230 | 4,295 | -55 | -1.3% | 716,300 |
| 2022/09/30 | 4,345 | 4,385 | 4,320 | 4,350 | -45 | -1% | 594,000 |
| 2022/09/29 | 4,255 | 4,400 | 4,230 | 4,395 | +125 | +2.9% | 981,400 |
| 2022/09/28 | 4,290 | 4,315 | 4,190 | 4,270 | -60 | -1.4% | 1,161,700 |
| 2022/09/27 | 4,315 | 4,350 | 4,250 | 4,330 | +5 | +0.1% | 840,400 |
| 2022/09/26 | 4,375 | 4,395 | 4,325 | 4,325 | -30 | -0.7% | 872,600 |
| 2022/09/22 | 4,295 | 4,375 | 4,265 | 4,355 | +55 | +1.3% | 823,800 |
| 2022/09/21 | 4,335 | 4,335 | 4,285 | 4,300 | -60 | -1.4% | 1,001,800 |
| 2022/09/20 | 4,390 | 4,400 | 4,335 | 4,360 | -20 | -0.5% | 1,133,400 |
| 2022/09/16 | 4,350 | 4,395 | 4,345 | 4,380 | +20 | +0.5% | 1,180,900 |
| 2022/09/15 | 4,340 | 4,390 | 4,310 | 4,360 | +45 | +1% | 483,700 |
| 2022/09/14 | 4,275 | 4,330 | 4,275 | 4,315 | -25 | -0.6% | 572,300 |
| 2022/09/13 | 4,310 | 4,365 | 4,300 | 4,340 | +40 | +0.9% | 465,200 |
| 2022/09/12 | 4,290 | 4,330 | 4,255 | 4,300 | +55 | +1.3% | 521,100 |
| 2022/09/09 | 4,220 | 4,275 | 4,210 | 4,245 | +35 | +0.8% | 811,300 |
| 2022/09/08 | 4,180 | 4,215 | 4,155 | 4,210 | +60 | +1.4% | 695,000 |
| 2022/09/07 | 4,090 | 4,155 | 4,065 | 4,150 | +60 | +1.5% | 600,600 |
| 2022/09/06 | 4,090 | 4,135 | 4,060 | 4,090 | -20 | -0.5% | 336,500 |
601～
650
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 | 418,800円 | +10.3% | -3.1% | 1.43% | 14.27倍 | 0.97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 | 357,500円 | +88.0% | +562.8% | 1.12% | 3.58倍 | 2.36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 | 179,400円 | +2.6% | +5.1% | 1.28% | 13.93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 | 181,400円 | +3.1% | +0.5% | 2.32% | 18.10倍 | 1.47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 | 152,800円 | +12.2% | -3.1% | 3.40% | 17.07倍 | 1.71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
