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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,652 | 3,706 | 3,650 | 3,680 | +22 | +0.6% | 527,400 |
| 2025/02/17 | 3,694 | 3,694 | 3,649 | 3,658 | -5 | -0.1% | 536,100 |
| 2025/02/14 | 3,680 | 3,697 | 3,645 | 3,663 | -10 | -0.3% | 722,500 |
| 2025/02/13 | 3,694 | 3,700 | 3,665 | 3,673 | +11 | +0.3% | 818,800 |
| 2025/02/12 | 3,755 | 3,755 | 3,638 | 3,662 | -93 | -2.5% | 1,121,100 |
| 2025/02/10 | 3,745 | 3,785 | 3,733 | 3,755 | +32 | +0.9% | 480,800 |
| 2025/02/07 | 3,747 | 3,747 | 3,700 | 3,723 | -9 | -0.2% | 501,200 |
| 2025/02/06 | 3,754 | 3,796 | 3,732 | 3,732 | -12 | -0.3% | 856,000 |
| 2025/02/05 | 3,830 | 3,840 | 3,741 | 3,744 | -124 | -3.2% | 1,398,700 |
| 2025/02/04 | 3,895 | 3,923 | 3,868 | 3,868 | -27 | -0.7% | 680,300 |
| 2025/02/03 | 3,927 | 3,940 | 3,894 | 3,895 | -59 | -1.5% | 522,300 |
| 2025/01/31 | 3,976 | 3,977 | 3,929 | 3,954 | -51 | -1.3% | 608,500 |
| 2025/01/30 | 3,970 | 4,017 | 3,954 | 4,005 | +27 | +0.7% | 571,500 |
| 2025/01/29 | 3,968 | 3,992 | 3,944 | 3,978 | +5 | +0.1% | 427,600 |
| 2025/01/28 | 3,935 | 3,996 | 3,931 | 3,973 | +57 | +1.5% | 465,000 |
| 2025/01/27 | 3,893 | 3,926 | 3,877 | 3,916 | +71 | +1.8% | 448,900 |
| 2025/01/24 | 3,891 | 3,911 | 3,845 | 3,845 | -14 | -0.4% | 425,900 |
| 2025/01/23 | 3,849 | 3,870 | 3,835 | 3,859 | +2 | +0.1% | 416,200 |
| 2025/01/22 | 3,849 | 3,870 | 3,839 | 3,857 | +14 | +0.4% | 346,800 |
| 2025/01/21 | 3,850 | 3,854 | 3,828 | 3,843 | +18 | +0.5% | 255,700 |
| 2025/01/20 | 3,838 | 3,856 | 3,825 | 3,825 | -11 | -0.3% | 244,700 |
| 2025/01/17 | 3,860 | 3,864 | 3,822 | 3,836 | -31 | -0.8% | 387,100 |
| 2025/01/16 | 3,895 | 3,922 | 3,867 | 3,867 | -29 | -0.7% | 499,800 |
| 2025/01/15 | 3,911 | 3,928 | 3,880 | 3,896 | +1 | ±0% | 365,600 |
| 2025/01/14 | 3,963 | 3,975 | 3,867 | 3,895 | -68 | -1.7% | 623,400 |
| 2025/01/10 | 3,989 | 4,018 | 3,963 | 3,963 | -32 | -0.8% | 389,300 |
| 2025/01/09 | 4,050 | 4,056 | 3,995 | 3,995 | -69 | -1.7% | 310,800 |
| 2025/01/08 | 4,100 | 4,103 | 4,064 | 4,064 | -45 | -1.1% | 332,400 |
| 2025/01/07 | 4,134 | 4,141 | 4,098 | 4,109 | -5 | -0.1% | 344,100 |
| 2025/01/06 | 4,125 | 4,134 | 4,087 | 4,114 | -3 | -0.1% | 499,800 |
| 2024/12/30 | 4,148 | 4,159 | 4,091 | 4,117 | -17 | -0.4% | 448,200 |
| 2024/12/27 | 4,075 | 4,134 | 4,071 | 4,134 | +54 | +1.3% | 466,000 |
| 2024/12/26 | 4,040 | 4,080 | 4,031 | 4,080 | +37 | +0.9% | 433,700 |
| 2024/12/25 | 4,035 | 4,049 | 3,998 | 4,043 | -6 | -0.1% | 404,000 |
| 2024/12/24 | 4,061 | 4,074 | 4,045 | 4,049 | -16 | -0.4% | 265,300 |
| 2024/12/23 | 4,078 | 4,078 | 4,038 | 4,065 | ±0 | ±0% | 357,100 |
| 2024/12/20 | 4,090 | 4,090 | 4,048 | 4,065 | -4 | -0.1% | 611,800 |
| 2024/12/19 | 4,030 | 4,080 | 4,023 | 4,069 | -8 | -0.2% | 381,700 |
| 2024/12/18 | 4,110 | 4,113 | 4,061 | 4,077 | -33 | -0.8% | 261,000 |
| 2024/12/17 | 4,114 | 4,151 | 4,102 | 4,110 | -15 | -0.4% | 370,900 |
| 2024/12/16 | 4,158 | 4,162 | 4,111 | 4,125 | -33 | -0.8% | 262,100 |
| 2024/12/13 | 4,139 | 4,188 | 4,133 | 4,158 | -30 | -0.7% | 521,800 |
| 2024/12/12 | 4,159 | 4,204 | 4,146 | 4,188 | +62 | +1.5% | 475,400 |
| 2024/12/11 | 4,131 | 4,137 | 4,109 | 4,126 | -8 | -0.2% | 385,500 |
| 2024/12/10 | 4,179 | 4,180 | 4,113 | 4,134 | -9 | -0.2% | 386,200 |
| 2024/12/09 | 4,160 | 4,160 | 4,122 | 4,143 | -6 | -0.1% | 371,200 |
| 2024/12/06 | 4,216 | 4,219 | 4,149 | 4,149 | -58 | -1.4% | 405,900 |
| 2024/12/05 | 4,210 | 4,215 | 4,155 | 4,207 | ±0 | ±0% | 488,800 |
| 2024/12/04 | 4,214 | 4,214 | 4,173 | 4,207 | -11 | -0.3% | 385,300 |
| 2024/12/03 | 4,166 | 4,224 | 4,156 | 4,218 | +68 | +1.6% | 665,100 |
51～
100
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 | 412,500円 | +10.3% | -3.1% | 1.45% | 14.06倍 | 0.96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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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 | 179,300円 | +3.1% | +0.5% | 2.34% | 17.90倍 | 1.45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 | 151,000円 | +12.2% | -3.1% | 3.44% | 16.86倍 | 1.69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
