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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,618 | 4,642 | 4,597 | 4,615 | +19 | +0.4% | 304,300 |
| 2023/07/21 | 4,569 | 4,609 | 4,554 | 4,596 | +34 | +0.7% | 255,800 |
| 2023/07/20 | 4,563 | 4,584 | 4,541 | 4,562 | +1 | ±0% | 246,100 |
| 2023/07/19 | 4,534 | 4,561 | 4,525 | 4,561 | +73 | +1.6% | 340,300 |
| 2023/07/18 | 4,498 | 4,533 | 4,472 | 4,488 | -12 | -0.3% | 351,600 |
| 2023/07/14 | 4,580 | 4,601 | 4,500 | 4,500 | -90 | -2% | 416,900 |
| 2023/07/13 | 4,597 | 4,616 | 4,544 | 4,590 | -26 | -0.6% | 328,100 |
| 2023/07/12 | 4,623 | 4,639 | 4,585 | 4,616 | ±0 | ±0% | 314,900 |
| 2023/07/11 | 4,619 | 4,625 | 4,582 | 4,616 | +32 | +0.7% | 316,300 |
| 2023/07/10 | 4,603 | 4,626 | 4,570 | 4,584 | -20 | -0.4% | 442,100 |
| 2023/07/07 | 4,581 | 4,643 | 4,554 | 4,604 | +7 | +0.2% | 484,200 |
| 2023/07/06 | 4,598 | 4,635 | 4,572 | 4,597 | -16 | -0.3% | 419,700 |
| 2023/07/05 | 4,647 | 4,651 | 4,604 | 4,613 | -57 | -1.2% | 400,600 |
| 2023/07/04 | 4,710 | 4,740 | 4,644 | 4,670 | -81 | -1.7% | 594,800 |
| 2023/07/03 | 4,775 | 4,786 | 4,741 | 4,751 | -4 | -0.1% | 304,900 |
| 2023/06/30 | 4,780 | 4,810 | 4,729 | 4,755 | -65 | -1.3% | 514,700 |
| 2023/06/29 | 4,894 | 4,908 | 4,804 | 4,820 | -75 | -1.5% | 466,600 |
| 2023/06/28 | 4,751 | 4,896 | 4,751 | 4,895 | +127 | +2.7% | 697,200 |
| 2023/06/27 | 4,749 | 4,776 | 4,718 | 4,768 | +53 | +1.1% | 449,100 |
| 2023/06/26 | 4,749 | 4,749 | 4,664 | 4,715 | -21 | -0.4% | 395,000 |
| 2023/06/23 | 4,800 | 4,819 | 4,715 | 4,736 | -23 | -0.5% | 546,200 |
| 2023/06/22 | 4,690 | 4,787 | 4,683 | 4,759 | +84 | +1.8% | 676,500 |
| 2023/06/21 | 4,560 | 4,688 | 4,553 | 4,675 | +104 | +2.3% | 550,200 |
| 2023/06/20 | 4,578 | 4,594 | 4,542 | 4,571 | -25 | -0.5% | 656,100 |
| 2023/06/19 | 4,661 | 4,689 | 4,563 | 4,596 | +5 | +0.1% | 792,200 |
| 2023/06/16 | 4,697 | 4,697 | 4,586 | 4,591 | -123 | -2.6% | 1,754,300 |
| 2023/06/15 | 4,720 | 4,759 | 4,714 | 4,714 | -1 | ±0% | 536,800 |
| 2023/06/14 | 4,700 | 4,734 | 4,686 | 4,715 | +47 | +1% | 622,100 |
| 2023/06/13 | 4,639 | 4,699 | 4,626 | 4,668 | +31 | +0.7% | 690,900 |
| 2023/06/12 | 4,590 | 4,646 | 4,587 | 4,637 | +21 | +0.5% | 449,300 |
| 2023/06/09 | 4,601 | 4,634 | 4,567 | 4,616 | +45 | +1% | 806,800 |
| 2023/06/08 | 4,526 | 4,612 | 4,522 | 4,571 | +53 | +1.2% | 694,800 |
| 2023/06/07 | 4,551 | 4,596 | 4,503 | 4,518 | -18 | -0.4% | 763,700 |
| 2023/06/06 | 4,475 | 4,536 | 4,450 | 4,536 | +31 | +0.7% | 428,400 |
| 2023/06/05 | 4,530 | 4,546 | 4,491 | 4,505 | +30 | +0.7% | 603,600 |
| 2023/06/02 | 4,435 | 4,480 | 4,425 | 4,475 | +50 | +1.1% | 474,200 |
| 2023/06/01 | 4,425 | 4,475 | 4,390 | 4,425 | -10 | -0.2% | 576,600 |
| 2023/05/31 | 4,410 | 4,460 | 4,370 | 4,435 | -35 | -0.8% | 2,215,100 |
| 2023/05/30 | 4,480 | 4,490 | 4,430 | 4,470 | -10 | -0.2% | 457,200 |
| 2023/05/29 | 4,495 | 4,505 | 4,445 | 4,480 | +25 | +0.6% | 509,300 |
| 2023/05/26 | 4,390 | 4,480 | 4,375 | 4,455 | +60 | +1.4% | 558,700 |
| 2023/05/25 | 4,370 | 4,435 | 4,350 | 4,395 | -25 | -0.6% | 538,300 |
| 2023/05/24 | 4,515 | 4,515 | 4,410 | 4,420 | -105 | -2.3% | 562,400 |
| 2023/05/23 | 4,575 | 4,575 | 4,490 | 4,525 | -55 | -1.2% | 627,500 |
| 2023/05/22 | 4,485 | 4,580 | 4,475 | 4,580 | +120 | +2.7% | 728,900 |
| 2023/05/19 | 4,530 | 4,540 | 4,440 | 4,460 | -95 | -2.1% | 721,400 |
| 2023/05/18 | 4,560 | 4,570 | 4,515 | 4,555 | +10 | +0.2% | 511,300 |
| 2023/05/17 | 4,495 | 4,545 | 4,470 | 4,545 | +45 | +1% | 621,800 |
| 2023/05/16 | 4,470 | 4,500 | 4,435 | 4,500 | +50 | +1.1% | 622,200 |
| 2023/05/15 | 4,460 | 4,480 | 4,430 | 4,450 | +35 | +0.8% | 518,000 |
201～
250
件表示中 / 3458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 | 403,300円 | +7.8% | -5.9% | 1.49% | 13.84倍 | 0.99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 | 317,200円 | +5.1% | -7.1% | 2.27% | 15.46倍 | 1.40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 | 183,200円 | +1.7% | -9.4% | 1.20% | 18.29倍 | 1.39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 | 160,000円 | +4.8% | +6.8% | 3.25% | 15.52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 | 584,900円 | +13.9% | +12.6% | 0.62% | 20.23倍 | 2.11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
