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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/05/16 | 3,540 | 3,540 | 3,440 | 3,460 | -30 | -0.9% | 458,500 |
| 2022/05/13 | 3,430 | 3,500 | 3,425 | 3,490 | +70 | +2% | 654,200 |
| 2022/05/12 | 3,400 | 3,425 | 3,375 | 3,420 | +15 | +0.4% | 379,400 |
| 2022/05/11 | 3,420 | 3,435 | 3,390 | 3,405 | -25 | -0.7% | 493,700 |
| 2022/05/10 | 3,435 | 3,440 | 3,400 | 3,430 | -30 | -0.9% | 506,300 |
| 2022/05/09 | 3,510 | 3,525 | 3,455 | 3,460 | -105 | -2.9% | 380,100 |
| 2022/05/06 | 3,470 | 3,580 | 3,460 | 3,565 | +90 | +2.6% | 594,000 |
| 2022/05/02 | 3,455 | 3,485 | 3,430 | 3,475 | +40 | +1.2% | 487,600 |
| 2022/04/28 | 3,445 | 3,450 | 3,415 | 3,435 | +15 | +0.4% | 534,000 |
| 2022/04/27 | 3,430 | 3,490 | 3,415 | 3,420 | -55 | -1.6% | 554,400 |
| 2022/04/26 | 3,480 | 3,490 | 3,460 | 3,475 | +15 | +0.4% | 328,800 |
| 2022/04/25 | 3,440 | 3,480 | 3,425 | 3,460 | -25 | -0.7% | 368,300 |
| 2022/04/22 | 3,450 | 3,495 | 3,425 | 3,485 | ±0 | ±0% | 439,600 |
| 2022/04/21 | 3,505 | 3,520 | 3,480 | 3,485 | -10 | -0.3% | 309,500 |
| 2022/04/20 | 3,520 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 335,200 |
| 2022/04/19 | 3,530 | 3,530 | 3,465 | 3,480 | -30 | -0.9% | 346,100 |
| 2022/04/18 | 3,480 | 3,515 | 3,465 | 3,510 | -10 | -0.3% | 283,400 |
| 2022/04/15 | 3,510 | 3,535 | 3,495 | 3,520 | +10 | +0.3% | 257,100 |
| 2022/04/14 | 3,430 | 3,520 | 3,430 | 3,510 | +100 | +2.9% | 418,700 |
| 2022/04/13 | 3,340 | 3,410 | 3,340 | 3,410 | +65 | +1.9% | 467,300 |
| 2022/04/12 | 3,350 | 3,390 | 3,335 | 3,345 | -35 | -1% | 410,100 |
| 2022/04/11 | 3,355 | 3,385 | 3,355 | 3,380 | -5 | -0.1% | 347,600 |
| 2022/04/08 | 3,390 | 3,400 | 3,360 | 3,385 | +5 | +0.1% | 535,200 |
| 2022/04/07 | 3,415 | 3,425 | 3,365 | 3,380 | -80 | -2.3% | 489,700 |
| 2022/04/06 | 3,490 | 3,520 | 3,455 | 3,460 | -50 | -1.4% | 479,100 |
| 2022/04/05 | 3,515 | 3,535 | 3,490 | 3,510 | +10 | +0.3% | 547,000 |
| 2022/04/04 | 3,510 | 3,525 | 3,455 | 3,500 | -15 | -0.4% | 376,500 |
| 2022/04/01 | 3,475 | 3,515 | 3,465 | 3,515 | -30 | -0.8% | 510,700 |
| 2022/03/31 | 3,540 | 3,610 | 3,540 | 3,545 | -55 | -1.5% | 482,400 |
| 2022/03/30 | 3,590 | 3,630 | 3,560 | 3,600 | -50 | -1.4% | 711,300 |
| 2022/03/29 | 3,735 | 3,735 | 3,630 | 3,650 | -65 | -1.7% | 961,800 |
| 2022/03/28 | 3,735 | 3,735 | 3,685 | 3,715 | +5 | +0.1% | 483,800 |
| 2022/03/25 | 3,730 | 3,730 | 3,700 | 3,710 | -15 | -0.4% | 408,800 |
| 2022/03/24 | 3,650 | 3,725 | 3,650 | 3,725 | +45 | +1.2% | 548,600 |
| 2022/03/23 | 3,600 | 3,685 | 3,595 | 3,680 | +100 | +2.8% | 588,600 |
| 2022/03/22 | 3,595 | 3,595 | 3,530 | 3,580 | +15 | +0.4% | 623,500 |
| 2022/03/18 | 3,560 | 3,585 | 3,545 | 3,565 | -30 | -0.8% | 814,100 |
| 2022/03/17 | 3,650 | 3,655 | 3,560 | 3,595 | +15 | +0.4% | 696,000 |
| 2022/03/16 | 3,585 | 3,615 | 3,575 | 3,580 | +25 | +0.7% | 666,400 |
| 2022/03/15 | 3,530 | 3,565 | 3,520 | 3,555 | +35 | +1% | 496,100 |
| 2022/03/14 | 3,485 | 3,540 | 3,475 | 3,520 | +80 | +2.3% | 572,000 |
| 2022/03/11 | 3,405 | 3,455 | 3,400 | 3,440 | +20 | +0.6% | 779,400 |
| 2022/03/10 | 3,385 | 3,420 | 3,365 | 3,420 | +105 | +3.2% | 608,300 |
| 2022/03/09 | 3,390 | 3,415 | 3,305 | 3,315 | -55 | -1.6% | 644,400 |
| 2022/03/08 | 3,320 | 3,420 | 3,315 | 3,370 | ±0 | ±0% | 682,400 |
| 2022/03/07 | 3,410 | 3,425 | 3,330 | 3,370 | -80 | -2.3% | 819,400 |
| 2022/03/04 | 3,440 | 3,475 | 3,430 | 3,450 | -25 | -0.7% | 590,800 |
801～
850
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 | 331,600円 | +6.6% | +5.0% | 2.59% | 13.28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 | 192,100円 | +1.6% | -1.5% | 1.46% | 13.71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 | 169,100円 | +11.8% | +1.3% | 3.13% | 18.07倍 | 1.78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 | 173,500円 | +3.1% | +0.5% | 2.42% | 17.31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
