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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 3,785 | 3,810 | 3,755 | 3,765 | -10 | -0.3% | 357,200 |
| 2022/07/25 | 3,695 | 3,775 | 3,690 | 3,775 | +75 | +2% | 504,000 |
| 2022/07/22 | 3,675 | 3,705 | 3,660 | 3,700 | -20 | -0.5% | 396,700 |
| 2022/07/21 | 3,690 | 3,730 | 3,690 | 3,720 | +5 | +0.1% | 431,000 |
| 2022/07/20 | 3,715 | 3,730 | 3,690 | 3,715 | +40 | +1.1% | 460,900 |
| 2022/07/19 | 3,710 | 3,725 | 3,640 | 3,675 | -15 | -0.4% | 483,500 |
| 2022/07/15 | 3,645 | 3,695 | 3,630 | 3,690 | +50 | +1.4% | 463,500 |
| 2022/07/14 | 3,635 | 3,650 | 3,590 | 3,640 | +5 | +0.1% | 370,600 |
| 2022/07/13 | 3,655 | 3,670 | 3,625 | 3,635 | ±0 | ±0% | 349,500 |
| 2022/07/12 | 3,680 | 3,680 | 3,605 | 3,635 | -55 | -1.5% | 393,300 |
| 2022/07/11 | 3,640 | 3,700 | 3,615 | 3,690 | +95 | +2.6% | 507,200 |
| 2022/07/08 | 3,585 | 3,615 | 3,560 | 3,595 | +5 | +0.1% | 693,500 |
| 2022/07/07 | 3,620 | 3,630 | 3,535 | 3,590 | -5 | -0.1% | 569,000 |
| 2022/07/06 | 3,645 | 3,665 | 3,570 | 3,595 | -70 | -1.9% | 495,900 |
| 2022/07/05 | 3,690 | 3,690 | 3,635 | 3,665 | -25 | -0.7% | 392,700 |
| 2022/07/04 | 3,725 | 3,760 | 3,660 | 3,690 | +5 | +0.1% | 411,400 |
| 2022/07/01 | 3,705 | 3,725 | 3,670 | 3,685 | -15 | -0.4% | 523,200 |
| 2022/06/30 | 3,715 | 3,730 | 3,670 | 3,700 | -10 | -0.3% | 539,400 |
| 2022/06/29 | 3,705 | 3,740 | 3,680 | 3,710 | +5 | +0.1% | 702,500 |
| 2022/06/28 | 3,660 | 3,710 | 3,650 | 3,705 | +80 | +2.2% | 676,000 |
| 2022/06/27 | 3,700 | 3,700 | 3,605 | 3,625 | -50 | -1.4% | 495,400 |
| 2022/06/24 | 3,715 | 3,715 | 3,650 | 3,675 | -30 | -0.8% | 477,300 |
| 2022/06/23 | 3,700 | 3,750 | 3,685 | 3,705 | +35 | +1% | 523,100 |
| 2022/06/22 | 3,650 | 3,690 | 3,635 | 3,670 | +25 | +0.7% | 519,200 |
| 2022/06/21 | 3,580 | 3,655 | 3,575 | 3,645 | +110 | +3.1% | 666,900 |
| 2022/06/20 | 3,575 | 3,590 | 3,530 | 3,535 | -5 | -0.1% | 492,100 |
| 2022/06/17 | 3,465 | 3,565 | 3,460 | 3,540 | +5 | +0.1% | 998,700 |
| 2022/06/16 | 3,520 | 3,580 | 3,510 | 3,535 | +30 | +0.9% | 448,700 |
| 2022/06/15 | 3,535 | 3,560 | 3,505 | 3,505 | -40 | -1.1% | 481,800 |
| 2022/06/14 | 3,520 | 3,570 | 3,515 | 3,545 | -45 | -1.3% | 559,500 |
| 2022/06/13 | 3,565 | 3,615 | 3,560 | 3,590 | -25 | -0.7% | 357,600 |
| 2022/06/10 | 3,640 | 3,655 | 3,600 | 3,615 | -30 | -0.8% | 656,200 |
| 2022/06/09 | 3,630 | 3,665 | 3,615 | 3,645 | -10 | -0.3% | 522,400 |
| 2022/06/08 | 3,650 | 3,710 | 3,635 | 3,655 | +115 | +3.2% | 956,600 |
| 2022/06/07 | 3,565 | 3,565 | 3,520 | 3,540 | -30 | -0.8% | 440,000 |
| 2022/06/06 | 3,485 | 3,570 | 3,480 | 3,570 | +70 | +2% | 451,100 |
| 2022/06/03 | 3,550 | 3,550 | 3,485 | 3,500 | ±0 | ±0% | 384,000 |
| 2022/06/02 | 3,510 | 3,520 | 3,480 | 3,500 | -25 | -0.7% | 406,700 |
| 2022/06/01 | 3,445 | 3,530 | 3,440 | 3,525 | +70 | +2% | 538,700 |
| 2022/05/31 | 3,460 | 3,490 | 3,430 | 3,455 | +10 | +0.3% | 1,974,800 |
| 2022/05/30 | 3,475 | 3,485 | 3,445 | 3,445 | +5 | +0.1% | 492,300 |
| 2022/05/27 | 3,500 | 3,500 | 3,420 | 3,440 | -20 | -0.6% | 409,500 |
| 2022/05/26 | 3,405 | 3,505 | 3,405 | 3,460 | +50 | +1.5% | 560,700 |
| 2022/05/25 | 3,410 | 3,440 | 3,400 | 3,410 | ±0 | ±0% | 466,300 |
| 2022/05/24 | 3,535 | 3,535 | 3,400 | 3,410 | -135 | -3.8% | 769,400 |
| 2022/05/23 | 3,555 | 3,560 | 3,525 | 3,545 | +35 | +1% | 431,300 |
| 2022/05/20 | 3,495 | 3,520 | 3,475 | 3,510 | +40 | +1.2% | 446,900 |
| 2022/05/19 | 3,415 | 3,480 | 3,410 | 3,470 | -15 | -0.4% | 372,200 |
| 2022/05/18 | 3,490 | 3,500 | 3,465 | 3,485 | -15 | -0.4% | 439,200 |
| 2022/05/17 | 3,460 | 3,505 | 3,460 | 3,500 | +40 | +1.2% | 423,500 |
701～
750
件表示中 / 3714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 | 384,000円 | +7.5% | -0.2% | 2.60% | 12.21倍 | 0.88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 |
| 東 急 | 172,100円 | +1.6% | -1.5% | 1.63% | 12.36倍 | 1.19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 | 171,200円 | +3.1% | +0.5% | 2.45% | 17.10倍 | 1.39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 | 148,500円 | +10.1% | -1.0% | 3.57% | 15.50倍 | 1.52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 |
| 京 成 | 141,600円 | +3.9% | -16.1% | 1.27% | 16.07倍 | 1.34倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
市場注目の銘柄
チャート関連のコラム
