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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 4,043 | 4,081 | 4,039 | 4,057 | +7 | +0.2% | 371,100 |
| 2024/05/10 | 4,038 | 4,084 | 4,032 | 4,050 | +13 | +0.3% | 302,300 |
| 2024/05/09 | 4,044 | 4,065 | 4,010 | 4,037 | +14 | +0.3% | 287,300 |
| 2024/05/08 | 4,082 | 4,108 | 4,023 | 4,023 | -59 | -1.4% | 442,000 |
| 2024/05/07 | 4,100 | 4,105 | 4,059 | 4,082 | -22 | -0.5% | 460,800 |
| 2024/05/02 | 4,131 | 4,145 | 4,099 | 4,104 | -9 | -0.2% | 301,900 |
| 2024/05/01 | 4,130 | 4,145 | 4,105 | 4,113 | -21 | -0.5% | 265,800 |
| 2024/04/30 | 4,120 | 4,159 | 4,101 | 4,134 | +60 | +1.5% | 551,800 |
| 2024/04/26 | 4,077 | 4,098 | 4,047 | 4,074 | -3 | -0.1% | 639,100 |
| 2024/04/25 | 4,142 | 4,166 | 4,077 | 4,077 | -89 | -2.1% | 499,900 |
| 2024/04/24 | 4,150 | 4,194 | 4,145 | 4,166 | -44 | -1% | 408,400 |
| 2024/04/23 | 4,247 | 4,250 | 4,204 | 4,210 | -21 | -0.5% | 357,700 |
| 2024/04/22 | 4,163 | 4,240 | 4,162 | 4,231 | +138 | +3.4% | 395,900 |
| 2024/04/19 | 4,132 | 4,139 | 4,050 | 4,093 | -52 | -1.3% | 476,600 |
| 2024/04/18 | 4,154 | 4,187 | 4,140 | 4,145 | +12 | +0.3% | 334,100 |
| 2024/04/17 | 4,210 | 4,215 | 4,133 | 4,133 | -77 | -1.8% | 486,800 |
| 2024/04/16 | 4,251 | 4,256 | 4,187 | 4,210 | -75 | -1.8% | 546,900 |
| 2024/04/15 | 4,284 | 4,296 | 4,254 | 4,285 | -23 | -0.5% | 389,000 |
| 2024/04/12 | 4,290 | 4,328 | 4,283 | 4,308 | +12 | +0.3% | 309,700 |
| 2024/04/11 | 4,298 | 4,302 | 4,264 | 4,296 | -52 | -1.2% | 355,600 |
| 2024/04/10 | 4,353 | 4,369 | 4,333 | 4,348 | +10 | +0.2% | 189,200 |
| 2024/04/09 | 4,350 | 4,365 | 4,311 | 4,338 | -6 | -0.1% | 254,100 |
| 2024/04/08 | 4,325 | 4,368 | 4,315 | 4,344 | +14 | +0.3% | 312,100 |
| 2024/04/05 | 4,262 | 4,333 | 4,262 | 4,330 | +51 | +1.2% | 323,700 |
| 2024/04/04 | 4,289 | 4,322 | 4,262 | 4,279 | ±0 | ±0% | 459,000 |
| 2024/04/03 | 4,280 | 4,303 | 4,260 | 4,279 | -37 | -0.9% | 633,600 |
| 2024/04/02 | 4,374 | 4,384 | 4,305 | 4,316 | -52 | -1.2% | 528,900 |
| 2024/04/01 | 4,400 | 4,424 | 4,367 | 4,368 | -30 | -0.7% | 301,300 |
| 2024/03/29 | 4,362 | 4,428 | 4,362 | 4,398 | +66 | +1.5% | 451,800 |
| 2024/03/28 | 4,450 | 4,454 | 4,329 | 4,332 | -149 | -3.3% | 699,700 |
| 2024/03/27 | 4,512 | 4,516 | 4,471 | 4,481 | +25 | +0.6% | 828,500 |
| 2024/03/26 | 4,502 | 4,516 | 4,429 | 4,456 | -60 | -1.3% | 479,700 |
| 2024/03/25 | 4,550 | 4,566 | 4,505 | 4,516 | -6 | -0.1% | 475,500 |
| 2024/03/22 | 4,510 | 4,535 | 4,483 | 4,522 | +10 | +0.2% | 471,400 |
| 2024/03/21 | 4,522 | 4,547 | 4,487 | 4,512 | +5 | +0.1% | 516,700 |
| 2024/03/19 | 4,448 | 4,511 | 4,419 | 4,507 | +80 | +1.8% | 474,900 |
| 2024/03/18 | 4,382 | 4,442 | 4,372 | 4,427 | +58 | +1.3% | 419,900 |
| 2024/03/15 | 4,334 | 4,411 | 4,323 | 4,369 | +45 | +1% | 686,800 |
| 2024/03/14 | 4,272 | 4,338 | 4,270 | 4,324 | +36 | +0.8% | 472,900 |
| 2024/03/13 | 4,292 | 4,338 | 4,252 | 4,288 | -4 | -0.1% | 465,300 |
| 2024/03/12 | 4,320 | 4,324 | 4,242 | 4,292 | -53 | -1.2% | 590,600 |
| 2024/03/11 | 4,439 | 4,452 | 4,294 | 4,345 | -127 | -2.8% | 655,000 |
| 2024/03/08 | 4,447 | 4,479 | 4,414 | 4,472 | -40 | -0.9% | 667,400 |
| 2024/03/07 | 4,419 | 4,512 | 4,402 | 4,512 | +112 | +2.5% | 673,000 |
| 2024/03/06 | 4,369 | 4,422 | 4,354 | 4,400 | -9 | -0.2% | 550,200 |
| 2024/03/05 | 4,400 | 4,425 | 4,344 | 4,409 | -5 | -0.1% | 485,500 |
| 2024/03/04 | 4,361 | 4,418 | 4,312 | 4,414 | +53 | +1.2% | 620,200 |
| 2024/03/01 | 4,293 | 4,361 | 4,276 | 4,361 | +44 | +1% | 583,200 |
| 2024/02/29 | 4,221 | 4,324 | 4,185 | 4,317 | +93 | +2.2% | 2,905,300 |
| 2024/02/28 | 4,205 | 4,253 | 4,182 | 4,224 | -7 | -0.2% | 782,300 |
1～
50
件表示中 / 3453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 | 405,700円 | +2.8% | +17.6% | 1.36% | 15.25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 |
| 東 急 | 184,400円 | +11.8% | +98.0% | 0.95% | 18.41倍 | 1.47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 | 163,200円 | +4.8% | +6.8% | 3.19% | 15.83倍 | 1.77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 | 588,200円 | +13.9% | +12.6% | 0.61% | 20.34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 |
| 近鉄ＧＨＤ | 390,000円 | +4.3% | -0.8% | 1.28% | 17.66倍 | 1.55倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム
