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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,360 | 4,415 | 4,335 | 4,415 | +75 | +1.7% | 491,800 |
| 2023/05/11 | 4,315 | 4,350 | 4,310 | 4,340 | ±0 | ±0% | 297,900 |
| 2023/05/10 | 4,380 | 4,380 | 4,315 | 4,340 | -40 | -0.9% | 437,700 |
| 2023/05/09 | 4,340 | 4,390 | 4,335 | 4,380 | +45 | +1% | 477,800 |
| 2023/05/08 | 4,310 | 4,380 | 4,300 | 4,335 | +35 | +0.8% | 426,900 |
| 2023/05/02 | 4,335 | 4,340 | 4,265 | 4,300 | -10 | -0.2% | 398,000 |
| 2023/05/01 | 4,250 | 4,325 | 4,250 | 4,310 | +75 | +1.8% | 560,000 |
| 2023/04/28 | 4,235 | 4,235 | 4,175 | 4,235 | +65 | +1.6% | 610,400 |
| 2023/04/27 | 4,180 | 4,185 | 4,130 | 4,170 | -40 | -1% | 490,200 |
| 2023/04/26 | 4,215 | 4,245 | 4,190 | 4,210 | -30 | -0.7% | 380,900 |
| 2023/04/25 | 4,240 | 4,280 | 4,225 | 4,240 | +30 | +0.7% | 504,500 |
| 2023/04/24 | 4,200 | 4,235 | 4,195 | 4,210 | +35 | +0.8% | 376,800 |
| 2023/04/21 | 4,170 | 4,190 | 4,150 | 4,175 | +5 | +0.1% | 332,700 |
| 2023/04/20 | 4,175 | 4,200 | 4,170 | 4,170 | +10 | +0.2% | 438,500 |
| 2023/04/19 | 4,100 | 4,160 | 4,100 | 4,160 | +10 | +0.2% | 533,700 |
| 2023/04/18 | 4,125 | 4,165 | 4,105 | 4,150 | +45 | +1.1% | 501,000 |
| 2023/04/17 | 4,110 | 4,130 | 4,090 | 4,105 | -10 | -0.2% | 458,400 |
| 2023/04/14 | 4,100 | 4,120 | 4,075 | 4,115 | +40 | +1% | 676,100 |
| 2023/04/13 | 4,040 | 4,080 | 4,025 | 4,075 | +40 | +1% | 534,800 |
| 2023/04/12 | 4,020 | 4,040 | 4,010 | 4,035 | +35 | +0.9% | 407,500 |
| 2023/04/11 | 4,000 | 4,010 | 3,970 | 4,000 | +20 | +0.5% | 387,500 |
| 2023/04/10 | 3,970 | 4,010 | 3,960 | 3,980 | +35 | +0.9% | 305,300 |
| 2023/04/07 | 3,960 | 3,965 | 3,940 | 3,945 | -10 | -0.3% | 264,100 |
| 2023/04/06 | 3,940 | 3,970 | 3,905 | 3,955 | -5 | -0.1% | 516,500 |
| 2023/04/05 | 4,040 | 4,040 | 3,955 | 3,960 | -90 | -2.2% | 433,900 |
| 2023/04/04 | 4,000 | 4,050 | 3,985 | 4,050 | +65 | +1.6% | 572,400 |
| 2023/04/03 | 3,955 | 3,990 | 3,935 | 3,985 | +60 | +1.5% | 542,700 |
| 2023/03/31 | 3,945 | 3,945 | 3,900 | 3,925 | +5 | +0.1% | 549,000 |
| 2023/03/30 | 3,915 | 3,935 | 3,895 | 3,920 | -40 | -1% | 480,800 |
| 2023/03/29 | 3,920 | 3,960 | 3,910 | 3,960 | +70 | +1.8% | 848,100 |
| 2023/03/28 | 3,940 | 3,950 | 3,870 | 3,890 | -25 | -0.6% | 427,400 |
| 2023/03/27 | 3,880 | 3,930 | 3,880 | 3,915 | +60 | +1.6% | 460,300 |
| 2023/03/24 | 3,840 | 3,860 | 3,815 | 3,855 | -10 | -0.3% | 379,300 |
| 2023/03/23 | 3,880 | 3,890 | 3,855 | 3,865 | -35 | -0.9% | 334,700 |
| 2023/03/22 | 3,900 | 3,940 | 3,890 | 3,900 | +55 | +1.4% | 427,300 |
| 2023/03/20 | 3,900 | 3,910 | 3,845 | 3,845 | -85 | -2.2% | 365,200 |
| 2023/03/17 | 3,870 | 3,930 | 3,865 | 3,930 | +85 | +2.2% | 570,500 |
| 2023/03/16 | 3,815 | 3,850 | 3,800 | 3,845 | -20 | -0.5% | 488,100 |
| 2023/03/15 | 3,895 | 3,905 | 3,855 | 3,865 | -30 | -0.8% | 508,700 |
| 2023/03/14 | 3,830 | 3,910 | 3,825 | 3,895 | +10 | +0.3% | 734,100 |
| 2023/03/13 | 3,915 | 3,925 | 3,845 | 3,885 | -45 | -1.1% | 425,300 |
| 2023/03/10 | 3,940 | 3,960 | 3,905 | 3,930 | -120 | -3% | 1,003,200 |
| 2023/03/09 | 4,060 | 4,090 | 4,035 | 4,050 | +5 | +0.1% | 478,200 |
| 2023/03/08 | 3,990 | 4,045 | 3,990 | 4,045 | +50 | +1.3% | 463,300 |
| 2023/03/07 | 3,950 | 4,000 | 3,945 | 3,995 | +50 | +1.3% | 504,800 |
| 2023/03/06 | 3,950 | 3,970 | 3,930 | 3,945 | +35 | +0.9% | 699,100 |
| 2023/03/03 | 3,900 | 3,935 | 3,900 | 3,910 | +15 | +0.4% | 612,200 |
| 2023/03/02 | 3,870 | 3,895 | 3,855 | 3,895 | +30 | +0.8% | 389,200 |
| 2023/03/01 | 3,850 | 3,880 | 3,840 | 3,865 | -10 | -0.3% | 385,600 |
| 2023/02/28 | 3,855 | 3,885 | 3,850 | 3,875 | +20 | +0.5% | 1,222,300 |
251～
300
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
