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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,490 | 4,545 | 4,459 | 4,490 | -53 | -1.2% | 643,900 |
| 2023/12/07 | 4,550 | 4,598 | 4,521 | 4,543 | -10 | -0.2% | 427,800 |
| 2023/12/06 | 4,460 | 4,570 | 4,449 | 4,553 | +78 | +1.7% | 494,300 |
| 2023/12/05 | 4,450 | 4,498 | 4,448 | 4,475 | +21 | +0.5% | 488,300 |
| 2023/12/04 | 4,452 | 4,480 | 4,418 | 4,454 | -63 | -1.4% | 458,600 |
| 2023/12/01 | 4,531 | 4,532 | 4,473 | 4,517 | +46 | +1% | 502,200 |
| 2023/11/30 | 4,475 | 4,498 | 4,402 | 4,471 | -33 | -0.7% | 1,754,200 |
| 2023/11/29 | 4,533 | 4,549 | 4,503 | 4,504 | -12 | -0.3% | 383,500 |
| 2023/11/28 | 4,528 | 4,529 | 4,464 | 4,516 | ±0 | ±0% | 382,600 |
| 2023/11/27 | 4,545 | 4,554 | 4,490 | 4,516 | -19 | -0.4% | 484,200 |
| 2023/11/24 | 4,636 | 4,638 | 4,531 | 4,535 | -70 | -1.5% | 432,600 |
| 2023/11/22 | 4,598 | 4,653 | 4,589 | 4,605 | +4 | +0.1% | 225,400 |
| 2023/11/21 | 4,570 | 4,604 | 4,530 | 4,601 | +9 | +0.2% | 605,500 |
| 2023/11/20 | 4,647 | 4,694 | 4,590 | 4,592 | -89 | -1.9% | 465,300 |
| 2023/11/17 | 4,582 | 4,695 | 4,572 | 4,681 | +100 | +2.2% | 611,900 |
| 2023/11/16 | 4,600 | 4,618 | 4,569 | 4,581 | -42 | -0.9% | 490,400 |
| 2023/11/15 | 4,630 | 4,674 | 4,560 | 4,623 | +3 | +0.1% | 432,300 |
| 2023/11/14 | 4,636 | 4,658 | 4,596 | 4,620 | -3 | -0.1% | 493,000 |
| 2023/11/13 | 4,668 | 4,675 | 4,588 | 4,623 | -51 | -1.1% | 500,800 |
| 2023/11/10 | 4,625 | 4,679 | 4,603 | 4,674 | +48 | +1% | 351,800 |
| 2023/11/09 | 4,550 | 4,638 | 4,511 | 4,626 | +61 | +1.3% | 473,600 |
| 2023/11/08 | 4,720 | 4,720 | 4,549 | 4,565 | -165 | -3.5% | 734,300 |
| 2023/11/07 | 4,867 | 4,883 | 4,728 | 4,730 | -180 | -3.7% | 812,400 |
| 2023/11/06 | 4,878 | 4,928 | 4,844 | 4,910 | +135 | +2.8% | 1,148,500 |
| 2023/11/02 | 4,685 | 4,777 | 4,671 | 4,775 | +111 | +2.4% | 613,200 |
| 2023/11/01 | 4,746 | 4,812 | 4,648 | 4,664 | -63 | -1.3% | 805,000 |
| 2023/10/31 | 4,646 | 4,743 | 4,627 | 4,727 | +114 | +2.5% | 639,000 |
| 2023/10/30 | 4,605 | 4,631 | 4,584 | 4,613 | -51 | -1.1% | 424,100 |
| 2023/10/27 | 4,600 | 4,668 | 4,582 | 4,664 | +68 | +1.5% | 296,800 |
| 2023/10/26 | 4,600 | 4,614 | 4,555 | 4,596 | -4 | -0.1% | 325,800 |
| 2023/10/25 | 4,639 | 4,664 | 4,594 | 4,600 | -32 | -0.7% | 356,000 |
| 2023/10/24 | 4,597 | 4,652 | 4,512 | 4,632 | +32 | +0.7% | 581,200 |
| 2023/10/23 | 4,639 | 4,666 | 4,600 | 4,600 | -37 | -0.8% | 333,400 |
| 2023/10/20 | 4,665 | 4,677 | 4,628 | 4,637 | -13 | -0.3% | 477,800 |
| 2023/10/19 | 4,600 | 4,694 | 4,587 | 4,650 | +24 | +0.5% | 510,700 |
| 2023/10/18 | 4,560 | 4,642 | 4,533 | 4,626 | +64 | +1.4% | 449,900 |
| 2023/10/17 | 4,600 | 4,617 | 4,536 | 4,562 | +4 | +0.1% | 466,800 |
| 2023/10/16 | 4,620 | 4,625 | 4,533 | 4,558 | -115 | -2.5% | 490,400 |
| 2023/10/13 | 4,696 | 4,697 | 4,644 | 4,673 | -64 | -1.4% | 606,700 |
| 2023/10/12 | 4,785 | 4,790 | 4,723 | 4,737 | -48 | -1% | 712,500 |
| 2023/10/11 | 4,821 | 4,825 | 4,776 | 4,785 | -49 | -1% | 694,700 |
| 2023/10/10 | 4,900 | 4,900 | 4,828 | 4,834 | -15 | -0.3% | 467,000 |
| 2023/10/06 | 4,895 | 4,912 | 4,836 | 4,849 | -24 | -0.5% | 460,600 |
| 2023/10/05 | 4,822 | 4,889 | 4,787 | 4,873 | +53 | +1.1% | 522,200 |
| 2023/10/04 | 4,853 | 4,903 | 4,814 | 4,820 | -88 | -1.8% | 603,800 |
| 2023/10/03 | 5,001 | 5,039 | 4,890 | 4,908 | -142 | -2.8% | 573,700 |
| 2023/10/02 | 5,100 | 5,175 | 5,041 | 5,050 | -51 | -1% | 491,800 |
| 2023/09/29 | 5,160 | 5,216 | 5,070 | 5,101 | -39 | -0.8% | 613,100 |
| 2023/09/28 | 5,180 | 5,199 | 5,061 | 5,140 | -107 | -2% | 635,600 |
| 2023/09/27 | 5,244 | 5,267 | 5,185 | 5,247 | -8 | -0.2% | 876,200 |
101～
150
件表示中 / 3452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 | 405,000円 | +2.8% | +17.6% | 1.36% | 15.22倍 | 1.02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 | 312,100円 | +5.1% | -7.1% | 2.31% | 15.21倍 | 1.38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 | 186,800円 | +11.8% | +98.0% | 0.94% | 18.65倍 | 1.48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 | 159,900円 | +4.8% | +6.8% | 3.25% | 15.51倍 | 1.73倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 京 成 | 588,900円 | +13.9% | +12.6% | 0.61% | 20.37倍 | 2.12倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
市場注目の銘柄
チャート関連のコラム
