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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 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 |
| 2023/02/27 | 3,815 | 3,865 | 3,815 | 3,855 | +35 | +0.9% | 395,000 |
| 2023/02/24 | 3,785 | 3,820 | 3,770 | 3,820 | +60 | +1.6% | 474,500 |
| 2023/02/22 | 3,780 | 3,795 | 3,720 | 3,760 | -25 | -0.7% | 470,600 |
| 2023/02/21 | 3,820 | 3,825 | 3,780 | 3,785 | -55 | -1.4% | 358,600 |
| 2023/02/20 | 3,825 | 3,845 | 3,810 | 3,840 | +20 | +0.5% | 314,700 |
| 2023/02/17 | 3,850 | 3,860 | 3,815 | 3,820 | -40 | -1% | 277,100 |
| 2023/02/16 | 3,855 | 3,885 | 3,850 | 3,860 | +20 | +0.5% | 294,200 |
| 2023/02/15 | 3,860 | 3,865 | 3,825 | 3,840 | -30 | -0.8% | 278,800 |
| 2023/02/14 | 3,855 | 3,875 | 3,855 | 3,870 | +15 | +0.4% | 213,100 |
| 2023/02/13 | 3,890 | 3,895 | 3,845 | 3,855 | -20 | -0.5% | 270,400 |
| 2023/02/10 | 3,870 | 3,890 | 3,850 | 3,875 | -10 | -0.3% | 295,700 |
| 2023/02/09 | 3,885 | 3,900 | 3,875 | 3,885 | -20 | -0.5% | 242,900 |
| 2023/02/08 | 3,850 | 3,905 | 3,850 | 3,905 | +50 | +1.3% | 290,700 |
| 2023/02/07 | 3,925 | 3,925 | 3,850 | 3,855 | -30 | -0.8% | 298,200 |
| 2023/02/06 | 3,885 | 3,890 | 3,855 | 3,885 | +30 | +0.8% | 318,600 |
| 2023/02/03 | 3,810 | 3,860 | 3,790 | 3,855 | ±0 | ±0% | 501,300 |
| 2023/02/02 | 4,025 | 4,035 | 3,850 | 3,855 | +35 | +0.9% | 1,208,500 |
| 2023/02/01 | 3,890 | 3,890 | 3,820 | 3,820 | -35 | -0.9% | 600,400 |
| 2023/01/31 | 3,900 | 3,910 | 3,845 | 3,855 | -30 | -0.8% | 683,200 |
| 2023/01/30 | 3,870 | 3,895 | 3,870 | 3,885 | +20 | +0.5% | 341,900 |
| 2023/01/27 | 3,895 | 3,895 | 3,865 | 3,865 | -25 | -0.6% | 259,600 |
| 2023/01/26 | 3,895 | 3,910 | 3,875 | 3,890 | -5 | -0.1% | 310,600 |
| 2023/01/25 | 3,885 | 3,925 | 3,875 | 3,895 | +10 | +0.3% | 306,200 |
| 2023/01/24 | 3,840 | 3,885 | 3,835 | 3,885 | +60 | +1.6% | 361,100 |
| 2023/01/23 | 3,855 | 3,860 | 3,800 | 3,825 | ±0 | ±0% | 336,500 |
| 2023/01/20 | 3,800 | 3,830 | 3,785 | 3,825 | +35 | +0.9% | 296,200 |
| 2023/01/19 | 3,800 | 3,830 | 3,785 | 3,790 | -10 | -0.3% | 329,700 |
| 2023/01/18 | 3,730 | 3,815 | 3,720 | 3,800 | +85 | +2.3% | 430,900 |
| 2023/01/17 | 3,755 | 3,765 | 3,715 | 3,715 | -35 | -0.9% | 435,200 |
| 2023/01/16 | 3,750 | 3,770 | 3,735 | 3,750 | +5 | +0.1% | 308,200 |
| 2023/01/13 | 3,735 | 3,765 | 3,730 | 3,745 | +25 | +0.7% | 403,600 |
| 2023/01/12 | 3,760 | 3,775 | 3,710 | 3,720 | -35 | -0.9% | 460,500 |
| 2023/01/11 | 3,790 | 3,795 | 3,750 | 3,755 | +15 | +0.4% | 444,200 |
| 2023/01/10 | 3,770 | 3,800 | 3,735 | 3,740 | -10 | -0.3% | 365,900 |
| 2023/01/06 | 3,750 | 3,770 | 3,720 | 3,750 | -10 | -0.3% | 450,100 |
501～
550
件表示中 / 3673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 | 389,500円 | +10.3% | -3.1% | 1.54% | 13.28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 |
| 東京メトロ | 175,900円 | +4.7% | +16.4% | 2.27% | 19.54倍 | 1.51倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 303,600円 | +88.0% | +562.8% | 1.32% | 3.05倍 | 2.01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 | 149,200円 | +12.2% | -3.1% | 3.49% | 16.66倍 | 1.67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 |
| ヤマトＨＤ | 184,500円 | +0.1% | -67.9% | 2.49% | 16.88倍 | 1.06倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
市場注目の銘柄
チャート関連のコラム
