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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 4,170 | 4,170 | 4,105 | 4,110 | -60 | -1.4% | 375,400 |
| 2022/09/02 | 4,200 | 4,200 | 4,135 | 4,170 | -15 | -0.4% | 574,600 |
| 2022/09/01 | 4,150 | 4,200 | 4,135 | 4,185 | ±0 | ±0% | 673,000 |
| 2022/08/31 | 4,115 | 4,210 | 4,115 | 4,185 | +50 | +1.2% | 1,159,900 |
| 2022/08/30 | 4,100 | 4,180 | 4,090 | 4,135 | +95 | +2.4% | 2,324,800 |
| 2022/08/29 | 4,000 | 4,055 | 3,990 | 4,040 | -10 | -0.2% | 496,300 |
| 2022/08/26 | 4,060 | 4,095 | 4,045 | 4,050 | -20 | -0.5% | 408,900 |
| 2022/08/25 | 4,075 | 4,080 | 4,015 | 4,070 | -30 | -0.7% | 444,800 |
| 2022/08/24 | 4,125 | 4,130 | 4,060 | 4,100 | -40 | -1% | 461,500 |
| 2022/08/23 | 4,120 | 4,140 | 4,090 | 4,140 | +10 | +0.2% | 352,300 |
| 2022/08/22 | 4,135 | 4,155 | 4,105 | 4,130 | -25 | -0.6% | 279,800 |
| 2022/08/19 | 4,155 | 4,155 | 4,125 | 4,155 | +15 | +0.4% | 307,900 |
| 2022/08/18 | 4,130 | 4,175 | 4,110 | 4,140 | ±0 | ±0% | 343,800 |
| 2022/08/17 | 4,140 | 4,165 | 4,080 | 4,140 | +50 | +1.2% | 565,100 |
| 2022/08/16 | 4,095 | 4,095 | 4,050 | 4,090 | -5 | -0.1% | 434,600 |
| 2022/08/15 | 4,125 | 4,125 | 4,065 | 4,095 | -35 | -0.8% | 393,400 |
| 2022/08/12 | 4,060 | 4,150 | 4,030 | 4,130 | +90 | +2.2% | 743,000 |
| 2022/08/10 | 4,055 | 4,055 | 3,985 | 4,040 | -5 | -0.1% | 410,900 |
| 2022/08/09 | 4,060 | 4,090 | 4,025 | 4,045 | -10 | -0.2% | 569,200 |
| 2022/08/08 | 4,035 | 4,070 | 4,015 | 4,055 | ±0 | ±0% | 547,000 |
| 2022/08/05 | 3,955 | 4,065 | 3,950 | 4,055 | +85 | +2.1% | 846,500 |
| 2022/08/04 | 4,015 | 4,025 | 3,955 | 3,970 | +40 | +1% | 758,300 |
| 2022/08/03 | 3,995 | 4,015 | 3,900 | 3,930 | ±0 | ±0% | 690,600 |
| 2022/08/02 | 3,950 | 3,960 | 3,905 | 3,930 | -15 | -0.4% | 570,500 |
| 2022/08/01 | 3,860 | 3,945 | 3,825 | 3,945 | +100 | +2.6% | 566,200 |
701～
750
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 | 446,000円 | +8.4% | +6.1% | 2.24% | 13.60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 | 333,200円 | +6.6% | +5.0% | 2.58% | 13.34倍 | 1.32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 | 191,600円 | +1.6% | -1.5% | 1.46% | 13.67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 | 168,300円 | +11.8% | +1.3% | 3.15% | 17.99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 | 173,300円 | +3.1% | +0.5% | 2.42% | 17.29倍 | 1.41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
