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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 4,089 | 4,094 | 4,030 | 4,047 | -13 | -0.3% | 371,900 |
| 2024/10/24 | 4,100 | 4,105 | 4,058 | 4,060 | -45 | -1.1% | 410,900 |
| 2024/10/23 | 4,151 | 4,165 | 4,103 | 4,105 | -29 | -0.7% | 243,200 |
| 2024/10/22 | 4,174 | 4,185 | 4,129 | 4,134 | -62 | -1.5% | 243,600 |
| 2024/10/21 | 4,216 | 4,237 | 4,196 | 4,196 | -42 | -1% | 203,900 |
| 2024/10/18 | 4,254 | 4,270 | 4,231 | 4,238 | -11 | -0.3% | 239,300 |
| 2024/10/17 | 4,241 | 4,265 | 4,224 | 4,249 | ±0 | ±0% | 286,700 |
| 2024/10/16 | 4,303 | 4,330 | 4,249 | 4,249 | -56 | -1.3% | 331,300 |
| 2024/10/15 | 4,284 | 4,323 | 4,268 | 4,305 | +21 | +0.5% | 392,400 |
| 2024/10/11 | 4,313 | 4,347 | 4,280 | 4,284 | -63 | -1.4% | 347,200 |
| 2024/10/10 | 4,359 | 4,376 | 4,326 | 4,347 | -12 | -0.3% | 225,500 |
| 2024/10/09 | 4,408 | 4,427 | 4,356 | 4,359 | -29 | -0.7% | 197,400 |
| 2024/10/08 | 4,350 | 4,400 | 4,350 | 4,388 | -22 | -0.5% | 366,600 |
| 2024/10/07 | 4,405 | 4,431 | 4,385 | 4,410 | +20 | +0.5% | 442,000 |
| 2024/10/04 | 4,400 | 4,430 | 4,390 | 4,390 | ±0 | ±0% | 471,500 |
| 2024/10/03 | 4,390 | 4,408 | 4,361 | 4,390 | +68 | +1.6% | 494,700 |
| 2024/10/02 | 4,355 | 4,355 | 4,297 | 4,322 | -47 | -1.1% | 411,300 |
| 2024/10/01 | 4,422 | 4,422 | 4,322 | 4,369 | -53 | -1.2% | 426,400 |
| 2024/09/30 | 4,355 | 4,465 | 4,352 | 4,422 | -68 | -1.5% | 574,300 |
| 2024/09/27 | 4,458 | 4,492 | 4,414 | 4,490 | +21 | +0.5% | 571,600 |
| 2024/09/26 | 4,463 | 4,481 | 4,410 | 4,469 | +22 | +0.5% | 1,127,500 |
| 2024/09/25 | 4,439 | 4,460 | 4,392 | 4,447 | +1 | ±0% | 406,900 |
| 2024/09/24 | 4,418 | 4,471 | 4,405 | 4,446 | +48 | +1.1% | 716,700 |
| 2024/09/20 | 4,444 | 4,488 | 4,384 | 4,398 | -45 | -1% | 709,100 |
| 2024/09/19 | 4,449 | 4,475 | 4,401 | 4,443 | +37 | +0.8% | 540,900 |
| 2024/09/18 | 4,469 | 4,474 | 4,363 | 4,406 | -94 | -2.1% | 802,100 |
| 2024/09/17 | 4,490 | 4,520 | 4,422 | 4,500 | +41 | +0.9% | 768,700 |
| 2024/09/13 | 4,453 | 4,480 | 4,413 | 4,459 | -7 | -0.2% | 718,900 |
| 2024/09/12 | 4,384 | 4,507 | 4,371 | 4,466 | +98 | +2.2% | 564,800 |
| 2024/09/11 | 4,520 | 4,530 | 4,347 | 4,368 | -169 | -3.7% | 747,500 |
| 2024/09/10 | 4,510 | 4,588 | 4,502 | 4,537 | +27 | +0.6% | 521,200 |
| 2024/09/09 | 4,459 | 4,530 | 4,451 | 4,510 | -19 | -0.4% | 374,800 |
| 2024/09/06 | 4,538 | 4,586 | 4,507 | 4,529 | -9 | -0.2% | 424,800 |
| 2024/09/05 | 4,500 | 4,568 | 4,478 | 4,538 | +35 | +0.8% | 437,900 |
| 2024/09/04 | 4,443 | 4,545 | 4,404 | 4,503 | +3 | +0.1% | 574,400 |
| 2024/09/03 | 4,445 | 4,500 | 4,431 | 4,500 | +39 | +0.9% | 288,200 |
| 2024/09/02 | 4,469 | 4,473 | 4,405 | 4,461 | -10 | -0.2% | 297,600 |
| 2024/08/30 | 4,446 | 4,480 | 4,442 | 4,471 | -12 | -0.3% | 664,800 |
| 2024/08/29 | 4,430 | 4,483 | 4,409 | 4,483 | +51 | +1.2% | 381,000 |
| 2024/08/28 | 4,402 | 4,449 | 4,398 | 4,432 | +30 | +0.7% | 373,600 |
| 2024/08/27 | 4,405 | 4,438 | 4,391 | 4,402 | +1 | ±0% | 325,500 |
| 2024/08/26 | 4,353 | 4,407 | 4,334 | 4,401 | +51 | +1.2% | 340,100 |
| 2024/08/23 | 4,304 | 4,350 | 4,293 | 4,350 | +42 | +1% | 442,900 |
| 2024/08/22 | 4,269 | 4,308 | 4,259 | 4,308 | +50 | +1.2% | 330,300 |
| 2024/08/21 | 4,215 | 4,260 | 4,196 | 4,258 | +18 | +0.4% | 310,900 |
| 2024/08/20 | 4,199 | 4,240 | 4,196 | 4,240 | +69 | +1.7% | 390,000 |
| 2024/08/19 | 4,140 | 4,200 | 4,133 | 4,171 | -6 | -0.1% | 285,600 |
| 2024/08/16 | 4,216 | 4,238 | 4,152 | 4,177 | +31 | +0.7% | 424,900 |
| 2024/08/15 | 4,161 | 4,199 | 4,141 | 4,146 | +9 | +0.2% | 388,700 |
| 2024/08/14 | 4,133 | 4,190 | 4,101 | 4,137 | +4 | +0.1% | 507,000 |
201～
250
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 | 447,600円 | +8.4% | +6.1% | 2.23% | 13.65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 | 344,600円 | +6.6% | +5.0% | 2.50% | 13.80倍 | 1.37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 | 191,400円 | +1.6% | -1.5% | 1.46% | 13.66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 | 168,600円 | +11.8% | +1.3% | 3.14% | 18.02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 | 174,600円 | +3.1% | +0.5% | 2.41% | 17.42倍 | 1.42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
