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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 4,042 | 4,042 | 3,932 | 3,954 | -80 | -2% | 531,000 |
| 2025/04/01 | 4,094 | 4,094 | 4,008 | 4,034 | +9 | +0.2% | 541,500 |
| 2025/03/31 | 4,090 | 4,095 | 4,004 | 4,025 | -113 | -2.7% | 801,700 |
| 2025/03/28 | 4,116 | 4,140 | 4,050 | 4,138 | +114 | +2.8% | 1,441,600 |
| 2025/03/27 | 3,978 | 4,038 | 3,975 | 4,024 | +41 | +1% | 1,047,700 |
| 2025/03/26 | 4,000 | 4,017 | 3,971 | 3,983 | +2 | +0.1% | 573,800 |
| 2025/03/25 | 3,995 | 4,003 | 3,965 | 3,981 | -10 | -0.3% | 477,000 |
| 2025/03/24 | 4,059 | 4,059 | 3,984 | 3,991 | -71 | -1.7% | 527,600 |
| 2025/03/21 | 4,026 | 4,085 | 4,026 | 4,062 | +2 | ±0% | 654,500 |
| 2025/03/19 | 4,031 | 4,073 | 4,022 | 4,060 | +29 | +0.7% | 373,300 |
| 2025/03/18 | 4,055 | 4,076 | 4,031 | 4,031 | +2 | ±0% | 535,900 |
| 2025/03/17 | 4,012 | 4,048 | 4,006 | 4,029 | +54 | +1.4% | 630,300 |
| 2025/03/14 | 3,970 | 4,024 | 3,970 | 3,975 | -20 | -0.5% | 633,100 |
| 2025/03/13 | 3,959 | 4,014 | 3,956 | 3,995 | +36 | +0.9% | 668,900 |
| 2025/03/12 | 3,900 | 3,989 | 3,900 | 3,959 | +18 | +0.5% | 1,053,100 |
| 2025/03/11 | 3,960 | 3,977 | 3,926 | 3,941 | -52 | -1.3% | 699,400 |
| 2025/03/10 | 3,952 | 3,995 | 3,935 | 3,993 | +72 | +1.8% | 581,100 |
| 2025/03/07 | 3,910 | 3,970 | 3,906 | 3,921 | -31 | -0.8% | 566,100 |
| 2025/03/06 | 3,950 | 3,965 | 3,920 | 3,952 | -16 | -0.4% | 413,200 |
| 2025/03/05 | 3,950 | 3,983 | 3,937 | 3,968 | +45 | +1.1% | 656,600 |
| 2025/03/04 | 3,930 | 3,984 | 3,906 | 3,923 | -7 | -0.2% | 689,400 |
| 2025/03/03 | 3,929 | 3,957 | 3,863 | 3,930 | +2 | +0.1% | 631,900 |
| 2025/02/28 | 3,957 | 3,965 | 3,902 | 3,928 | +3 | +0.1% | 1,563,200 |
| 2025/02/27 | 3,879 | 3,942 | 3,856 | 3,925 | +60 | +1.6% | 826,700 |
| 2025/02/26 | 3,789 | 3,878 | 3,787 | 3,865 | +78 | +2.1% | 1,051,700 |
| 2025/02/25 | 3,662 | 3,796 | 3,654 | 3,787 | +138 | +3.8% | 1,004,500 |
| 2025/02/21 | 3,643 | 3,688 | 3,641 | 3,649 | +14 | +0.4% | 613,900 |
| 2025/02/20 | 3,626 | 3,657 | 3,613 | 3,635 | -3 | -0.1% | 704,700 |
| 2025/02/19 | 3,680 | 3,698 | 3,638 | 3,638 | -42 | -1.1% | 753,300 |
| 2025/02/18 | 3,652 | 3,706 | 3,650 | 3,680 | +22 | +0.6% | 527,400 |
| 2025/02/17 | 3,694 | 3,694 | 3,649 | 3,658 | -5 | -0.1% | 536,100 |
| 2025/02/14 | 3,680 | 3,697 | 3,645 | 3,663 | -10 | -0.3% | 722,500 |
| 2025/02/13 | 3,694 | 3,700 | 3,665 | 3,673 | +11 | +0.3% | 818,800 |
| 2025/02/12 | 3,755 | 3,755 | 3,638 | 3,662 | -93 | -2.5% | 1,121,100 |
| 2025/02/10 | 3,745 | 3,785 | 3,733 | 3,755 | +32 | +0.9% | 480,800 |
| 2025/02/07 | 3,747 | 3,747 | 3,700 | 3,723 | -9 | -0.2% | 501,200 |
| 2025/02/06 | 3,754 | 3,796 | 3,732 | 3,732 | -12 | -0.3% | 856,000 |
| 2025/02/05 | 3,830 | 3,840 | 3,741 | 3,744 | -124 | -3.2% | 1,398,700 |
| 2025/02/04 | 3,895 | 3,923 | 3,868 | 3,868 | -27 | -0.7% | 680,300 |
| 2025/02/03 | 3,927 | 3,940 | 3,894 | 3,895 | -59 | -1.5% | 522,300 |
| 2025/01/31 | 3,976 | 3,977 | 3,929 | 3,954 | -51 | -1.3% | 608,500 |
| 2025/01/30 | 3,970 | 4,017 | 3,954 | 4,005 | +27 | +0.7% | 571,500 |
| 2025/01/29 | 3,968 | 3,992 | 3,944 | 3,978 | +5 | +0.1% | 427,600 |
| 2025/01/28 | 3,935 | 3,996 | 3,931 | 3,973 | +57 | +1.5% | 465,000 |
| 2025/01/27 | 3,893 | 3,926 | 3,877 | 3,916 | +71 | +1.8% | 448,900 |
| 2025/01/24 | 3,891 | 3,911 | 3,845 | 3,845 | -14 | -0.4% | 425,900 |
| 2025/01/23 | 3,849 | 3,870 | 3,835 | 3,859 | +2 | +0.1% | 416,200 |
| 2025/01/22 | 3,849 | 3,870 | 3,839 | 3,857 | +14 | +0.4% | 346,800 |
| 2025/01/21 | 3,850 | 3,854 | 3,828 | 3,843 | +18 | +0.5% | 255,700 |
| 2025/01/20 | 3,838 | 3,856 | 3,825 | 3,825 | -11 | -0.3% | 244,700 |
1～
50
件表示中 / 3671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 | 392,700円 | +10.3% | -3.1% | 1.53% | 13.39倍 | 0.91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 | 166,400円 | +2.6% | +5.1% | 1.38% | 12.92倍 | 1.14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 |
| 西武ＨＤ | 317,800円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| ＳＧＨＤ | 148,600円 | +12.2% | -3.1% | 3.50% | 16.59倍 | 1.66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 |
| ＮＸＨＤ | 263,000円 | +4.8% | +44.6% | 3.80% | 12.37倍 | 0.80倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
市場注目の銘柄
チャート関連のコラム
