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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,960 | 4,001 | 3,960 | 3,987 | +22 | +0.6% | 475,900 |
| 2024/11/21 | 3,995 | 4,019 | 3,948 | 3,965 | -20 | -0.5% | 501,600 |
| 2024/11/20 | 3,983 | 4,012 | 3,980 | 3,985 | -14 | -0.4% | 392,100 |
| 2024/11/19 | 4,001 | 4,023 | 3,986 | 3,999 | +17 | +0.4% | 555,500 |
| 2024/11/18 | 3,962 | 4,005 | 3,940 | 3,982 | +47 | +1.2% | 382,200 |
| 2024/11/15 | 4,029 | 4,030 | 3,926 | 3,935 | -43 | -1.1% | 512,800 |
| 2024/11/14 | 4,031 | 4,062 | 3,977 | 3,978 | -50 | -1.2% | 660,500 |
| 2024/11/13 | 4,016 | 4,061 | 4,011 | 4,028 | +11 | +0.3% | 531,200 |
| 2024/11/12 | 4,010 | 4,033 | 3,987 | 4,017 | +27 | +0.7% | 557,600 |
| 2024/11/11 | 3,962 | 4,004 | 3,953 | 3,990 | +8 | +0.2% | 401,800 |
| 2024/11/08 | 3,989 | 4,031 | 3,964 | 3,982 | +18 | +0.5% | 527,500 |
| 2024/11/07 | 3,937 | 4,004 | 3,936 | 3,964 | +32 | +0.8% | 639,900 |
| 2024/11/06 | 3,967 | 3,998 | 3,932 | 3,932 | -36 | -0.9% | 548,600 |
| 2024/11/05 | 3,938 | 3,968 | 3,914 | 3,968 | +43 | +1.1% | 536,700 |
| 2024/11/01 | 3,979 | 4,032 | 3,922 | 3,925 | -233 | -5.6% | 990,200 |
| 2024/10/31 | 4,150 | 4,168 | 4,122 | 4,158 | +35 | +0.8% | 552,200 |
| 2024/10/30 | 4,118 | 4,151 | 4,100 | 4,123 | +5 | +0.1% | 950,300 |
| 2024/10/29 | 4,096 | 4,120 | 4,073 | 4,118 | +42 | +1% | 305,000 |
| 2024/10/28 | 4,047 | 4,097 | 4,034 | 4,076 | +29 | +0.7% | 299,400 |
| 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 |
1～
50
件表示中 / 3586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 | 398,700円 | +10.3% | -5.9% | 1.50% | 13.59倍 | 0.93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 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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 |
| 東京メトロ | 173,700円 | +4.7% | +16.4% | 2.30% | 19.30倍 | 1.48倍 |
|
- |
| ＳＧＨＤ | 144,600円 | +11.6% | +0.2% | 3.60% | 15.07倍 | 1.62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 | 383,900円 | +13.9% | +12.6% | 0.94% | 13.31倍 | 1.33倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
市場注目の銘柄
チャート関連のコラム
