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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,060 | 4,095 | 4,045 | 4,050 | -20 | -0.5% | 408,900 |
| 2022/08/25 | 4,075 | 4,080 | 4,015 | 4,070 | -30 | -0.7% | 444,800 |
| 2022/08/24 | 4,125 | 4,130 | 4,060 | 4,100 | -40 | -1% | 461,500 |
| 2022/08/23 | 4,120 | 4,140 | 4,090 | 4,140 | +10 | +0.2% | 352,300 |
| 2022/08/22 | 4,135 | 4,155 | 4,105 | 4,130 | -25 | -0.6% | 279,800 |
| 2022/08/19 | 4,155 | 4,155 | 4,125 | 4,155 | +15 | +0.4% | 307,900 |
| 2022/08/18 | 4,130 | 4,175 | 4,110 | 4,140 | ±0 | ±0% | 343,800 |
| 2022/08/17 | 4,140 | 4,165 | 4,080 | 4,140 | +50 | +1.2% | 565,100 |
| 2022/08/16 | 4,095 | 4,095 | 4,050 | 4,090 | -5 | -0.1% | 434,600 |
| 2022/08/15 | 4,125 | 4,125 | 4,065 | 4,095 | -35 | -0.8% | 393,400 |
| 2022/08/12 | 4,060 | 4,150 | 4,030 | 4,130 | +90 | +2.2% | 743,000 |
| 2022/08/10 | 4,055 | 4,055 | 3,985 | 4,040 | -5 | -0.1% | 410,900 |
| 2022/08/09 | 4,060 | 4,090 | 4,025 | 4,045 | -10 | -0.2% | 569,200 |
| 2022/08/08 | 4,035 | 4,070 | 4,015 | 4,055 | ±0 | ±0% | 547,000 |
| 2022/08/05 | 3,955 | 4,065 | 3,950 | 4,055 | +85 | +2.1% | 846,500 |
| 2022/08/04 | 4,015 | 4,025 | 3,955 | 3,970 | +40 | +1% | 758,300 |
| 2022/08/03 | 3,995 | 4,015 | 3,900 | 3,930 | ±0 | ±0% | 690,600 |
| 2022/08/02 | 3,950 | 3,960 | 3,905 | 3,930 | -15 | -0.4% | 570,500 |
| 2022/08/01 | 3,860 | 3,945 | 3,825 | 3,945 | +100 | +2.6% | 566,200 |
| 2022/07/29 | 3,805 | 3,845 | 3,800 | 3,845 | +25 | +0.7% | 386,300 |
| 2022/07/28 | 3,830 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 429,400 |
| 2022/07/27 | 3,770 | 3,830 | 3,770 | 3,810 | +45 | +1.2% | 388,500 |
| 2022/07/26 | 3,785 | 3,810 | 3,755 | 3,765 | -10 | -0.3% | 357,200 |
| 2022/07/25 | 3,695 | 3,775 | 3,690 | 3,775 | +75 | +2% | 504,000 |
| 2022/07/22 | 3,675 | 3,705 | 3,660 | 3,700 | -20 | -0.5% | 396,700 |
| 2022/07/21 | 3,690 | 3,730 | 3,690 | 3,720 | +5 | +0.1% | 431,000 |
| 2022/07/20 | 3,715 | 3,730 | 3,690 | 3,715 | +40 | +1.1% | 460,900 |
| 2022/07/19 | 3,710 | 3,725 | 3,640 | 3,675 | -15 | -0.4% | 483,500 |
| 2022/07/15 | 3,645 | 3,695 | 3,630 | 3,690 | +50 | +1.4% | 463,500 |
| 2022/07/14 | 3,635 | 3,650 | 3,590 | 3,640 | +5 | +0.1% | 370,600 |
| 2022/07/13 | 3,655 | 3,670 | 3,625 | 3,635 | ±0 | ±0% | 349,500 |
| 2022/07/12 | 3,680 | 3,680 | 3,605 | 3,635 | -55 | -1.5% | 393,300 |
| 2022/07/11 | 3,640 | 3,700 | 3,615 | 3,690 | +95 | +2.6% | 507,200 |
| 2022/07/08 | 3,585 | 3,615 | 3,560 | 3,595 | +5 | +0.1% | 693,500 |
| 2022/07/07 | 3,620 | 3,630 | 3,535 | 3,590 | -5 | -0.1% | 569,000 |
| 2022/07/06 | 3,645 | 3,665 | 3,570 | 3,595 | -70 | -1.9% | 495,900 |
| 2022/07/05 | 3,690 | 3,690 | 3,635 | 3,665 | -25 | -0.7% | 392,700 |
| 2022/07/04 | 3,725 | 3,760 | 3,660 | 3,690 | +5 | +0.1% | 411,400 |
| 2022/07/01 | 3,705 | 3,725 | 3,670 | 3,685 | -15 | -0.4% | 523,200 |
| 2022/06/30 | 3,715 | 3,730 | 3,670 | 3,700 | -10 | -0.3% | 539,400 |
| 2022/06/29 | 3,705 | 3,740 | 3,680 | 3,710 | +5 | +0.1% | 702,500 |
| 2022/06/28 | 3,660 | 3,710 | 3,650 | 3,705 | +80 | +2.2% | 676,000 |
| 2022/06/27 | 3,700 | 3,700 | 3,605 | 3,625 | -50 | -1.4% | 495,400 |
| 2022/06/24 | 3,715 | 3,715 | 3,650 | 3,675 | -30 | -0.8% | 477,300 |
| 2022/06/23 | 3,700 | 3,750 | 3,685 | 3,705 | +35 | +1% | 523,100 |
| 2022/06/22 | 3,650 | 3,690 | 3,635 | 3,670 | +25 | +0.7% | 519,200 |
| 2022/06/21 | 3,580 | 3,655 | 3,575 | 3,645 | +110 | +3.1% | 666,900 |
| 2022/06/20 | 3,575 | 3,590 | 3,530 | 3,535 | -5 | -0.1% | 492,100 |
| 2022/06/17 | 3,465 | 3,565 | 3,460 | 3,540 | +5 | +0.1% | 998,700 |
| 2022/06/16 | 3,520 | 3,580 | 3,510 | 3,535 | +30 | +0.9% | 448,700 |
551～
600
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
