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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,125 | 4,180 | 4,125 | 4,135 | +5 | +0.1% | 426,500 |
| 2022/11/09 | 4,205 | 4,205 | 4,125 | 4,130 | -90 | -2.1% | 525,400 |
| 2022/11/08 | 4,250 | 4,275 | 4,220 | 4,220 | +5 | +0.1% | 390,500 |
| 2022/11/07 | 4,245 | 4,245 | 4,210 | 4,215 | -25 | -0.6% | 414,700 |
| 2022/11/04 | 4,295 | 4,310 | 4,225 | 4,240 | -50 | -1.2% | 825,500 |
| 2022/11/02 | 4,385 | 4,385 | 4,275 | 4,290 | -100 | -2.3% | 714,200 |
| 2022/11/01 | 4,400 | 4,425 | 4,355 | 4,390 | -25 | -0.6% | 574,300 |
| 2022/10/31 | 4,340 | 4,415 | 4,340 | 4,415 | +75 | +1.7% | 785,300 |
| 2022/10/28 | 4,340 | 4,405 | 4,330 | 4,340 | +20 | +0.5% | 2,294,100 |
| 2022/10/27 | 4,340 | 4,375 | 4,295 | 4,320 | ±0 | ±0% | 464,900 |
| 2022/10/26 | 4,405 | 4,420 | 4,310 | 4,320 | -100 | -2.3% | 575,600 |
| 2022/10/25 | 4,400 | 4,450 | 4,360 | 4,420 | +50 | +1.1% | 468,200 |
| 2022/10/24 | 4,445 | 4,445 | 4,360 | 4,370 | -75 | -1.7% | 412,800 |
| 2022/10/21 | 4,485 | 4,505 | 4,420 | 4,445 | -80 | -1.8% | 432,400 |
| 2022/10/20 | 4,505 | 4,525 | 4,495 | 4,525 | +15 | +0.3% | 482,000 |
| 2022/10/19 | 4,510 | 4,535 | 4,480 | 4,510 | +10 | +0.2% | 423,400 |
| 2022/10/18 | 4,500 | 4,545 | 4,460 | 4,500 | +25 | +0.6% | 639,200 |
| 2022/10/17 | 4,445 | 4,480 | 4,435 | 4,475 | +35 | +0.8% | 474,100 |
| 2022/10/14 | 4,440 | 4,470 | 4,400 | 4,440 | +55 | +1.3% | 747,200 |
| 2022/10/13 | 4,430 | 4,450 | 4,375 | 4,385 | -60 | -1.3% | 605,700 |
| 2022/10/12 | 4,450 | 4,500 | 4,415 | 4,445 | +15 | +0.3% | 781,300 |
| 2022/10/11 | 4,430 | 4,475 | 4,400 | 4,430 | -20 | -0.4% | 688,700 |
| 2022/10/07 | 4,395 | 4,455 | 4,395 | 4,450 | +35 | +0.8% | 604,300 |
| 2022/10/06 | 4,405 | 4,450 | 4,385 | 4,415 | +25 | +0.6% | 721,200 |
| 2022/10/05 | 4,430 | 4,440 | 4,360 | 4,390 | -20 | -0.5% | 681,200 |
| 2022/10/04 | 4,400 | 4,440 | 4,355 | 4,410 | +115 | +2.7% | 777,000 |
| 2022/10/03 | 4,345 | 4,345 | 4,230 | 4,295 | -55 | -1.3% | 716,300 |
| 2022/09/30 | 4,345 | 4,385 | 4,320 | 4,350 | -45 | -1% | 594,000 |
| 2022/09/29 | 4,255 | 4,400 | 4,230 | 4,395 | +125 | +2.9% | 981,400 |
| 2022/09/28 | 4,290 | 4,315 | 4,190 | 4,270 | -60 | -1.4% | 1,161,700 |
| 2022/09/27 | 4,315 | 4,350 | 4,250 | 4,330 | +5 | +0.1% | 840,400 |
| 2022/09/26 | 4,375 | 4,395 | 4,325 | 4,325 | -30 | -0.7% | 872,600 |
| 2022/09/22 | 4,295 | 4,375 | 4,265 | 4,355 | +55 | +1.3% | 823,800 |
| 2022/09/21 | 4,335 | 4,335 | 4,285 | 4,300 | -60 | -1.4% | 1,001,800 |
| 2022/09/20 | 4,390 | 4,400 | 4,335 | 4,360 | -20 | -0.5% | 1,133,400 |
| 2022/09/16 | 4,350 | 4,395 | 4,345 | 4,380 | +20 | +0.5% | 1,180,900 |
| 2022/09/15 | 4,340 | 4,390 | 4,310 | 4,360 | +45 | +1% | 483,700 |
| 2022/09/14 | 4,275 | 4,330 | 4,275 | 4,315 | -25 | -0.6% | 572,300 |
| 2022/09/13 | 4,310 | 4,365 | 4,300 | 4,340 | +40 | +0.9% | 465,200 |
| 2022/09/12 | 4,290 | 4,330 | 4,255 | 4,300 | +55 | +1.3% | 521,100 |
| 2022/09/09 | 4,220 | 4,275 | 4,210 | 4,245 | +35 | +0.8% | 811,300 |
| 2022/09/08 | 4,180 | 4,215 | 4,155 | 4,210 | +60 | +1.4% | 695,000 |
| 2022/09/07 | 4,090 | 4,155 | 4,065 | 4,150 | +60 | +1.5% | 600,600 |
| 2022/09/06 | 4,090 | 4,135 | 4,060 | 4,090 | -20 | -0.5% | 336,500 |
| 2022/09/05 | 4,170 | 4,170 | 4,105 | 4,110 | -60 | -1.4% | 375,400 |
| 2022/09/02 | 4,200 | 4,200 | 4,135 | 4,170 | -15 | -0.4% | 574,600 |
| 2022/09/01 | 4,150 | 4,200 | 4,135 | 4,185 | ±0 | ±0% | 673,000 |
| 2022/08/31 | 4,115 | 4,210 | 4,115 | 4,185 | +50 | +1.2% | 1,159,900 |
| 2022/08/30 | 4,100 | 4,180 | 4,090 | 4,135 | +95 | +2.4% | 2,324,800 |
| 2022/08/29 | 4,000 | 4,055 | 3,990 | 4,040 | -10 | -0.2% | 496,300 |
501～
550
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
