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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,535 | 3,560 | 3,505 | 3,505 | -40 | -1.1% | 481,800 |
| 2022/06/14 | 3,520 | 3,570 | 3,515 | 3,545 | -45 | -1.3% | 559,500 |
| 2022/06/13 | 3,565 | 3,615 | 3,560 | 3,590 | -25 | -0.7% | 357,600 |
| 2022/06/10 | 3,640 | 3,655 | 3,600 | 3,615 | -30 | -0.8% | 656,200 |
| 2022/06/09 | 3,630 | 3,665 | 3,615 | 3,645 | -10 | -0.3% | 522,400 |
| 2022/06/08 | 3,650 | 3,710 | 3,635 | 3,655 | +115 | +3.2% | 956,600 |
| 2022/06/07 | 3,565 | 3,565 | 3,520 | 3,540 | -30 | -0.8% | 440,000 |
| 2022/06/06 | 3,485 | 3,570 | 3,480 | 3,570 | +70 | +2% | 451,100 |
| 2022/06/03 | 3,550 | 3,550 | 3,485 | 3,500 | ±0 | ±0% | 384,000 |
| 2022/06/02 | 3,510 | 3,520 | 3,480 | 3,500 | -25 | -0.7% | 406,700 |
| 2022/06/01 | 3,445 | 3,530 | 3,440 | 3,525 | +70 | +2% | 538,700 |
| 2022/05/31 | 3,460 | 3,490 | 3,430 | 3,455 | +10 | +0.3% | 1,974,800 |
| 2022/05/30 | 3,475 | 3,485 | 3,445 | 3,445 | +5 | +0.1% | 492,300 |
| 2022/05/27 | 3,500 | 3,500 | 3,420 | 3,440 | -20 | -0.6% | 409,500 |
| 2022/05/26 | 3,405 | 3,505 | 3,405 | 3,460 | +50 | +1.5% | 560,700 |
| 2022/05/25 | 3,410 | 3,440 | 3,400 | 3,410 | ±0 | ±0% | 466,300 |
| 2022/05/24 | 3,535 | 3,535 | 3,400 | 3,410 | -135 | -3.8% | 769,400 |
| 2022/05/23 | 3,555 | 3,560 | 3,525 | 3,545 | +35 | +1% | 431,300 |
| 2022/05/20 | 3,495 | 3,520 | 3,475 | 3,510 | +40 | +1.2% | 446,900 |
| 2022/05/19 | 3,415 | 3,480 | 3,410 | 3,470 | -15 | -0.4% | 372,200 |
| 2022/05/18 | 3,490 | 3,500 | 3,465 | 3,485 | -15 | -0.4% | 439,200 |
| 2022/05/17 | 3,460 | 3,505 | 3,460 | 3,500 | +40 | +1.2% | 423,500 |
| 2022/05/16 | 3,540 | 3,540 | 3,440 | 3,460 | -30 | -0.9% | 458,500 |
| 2022/05/13 | 3,430 | 3,500 | 3,425 | 3,490 | +70 | +2% | 654,200 |
| 2022/05/12 | 3,400 | 3,425 | 3,375 | 3,420 | +15 | +0.4% | 379,400 |
| 2022/05/11 | 3,420 | 3,435 | 3,390 | 3,405 | -25 | -0.7% | 493,700 |
| 2022/05/10 | 3,435 | 3,440 | 3,400 | 3,430 | -30 | -0.9% | 506,300 |
| 2022/05/09 | 3,510 | 3,525 | 3,455 | 3,460 | -105 | -2.9% | 380,100 |
| 2022/05/06 | 3,470 | 3,580 | 3,460 | 3,565 | +90 | +2.6% | 594,000 |
| 2022/05/02 | 3,455 | 3,485 | 3,430 | 3,475 | +40 | +1.2% | 487,600 |
| 2022/04/28 | 3,445 | 3,450 | 3,415 | 3,435 | +15 | +0.4% | 534,000 |
| 2022/04/27 | 3,430 | 3,490 | 3,415 | 3,420 | -55 | -1.6% | 554,400 |
| 2022/04/26 | 3,480 | 3,490 | 3,460 | 3,475 | +15 | +0.4% | 328,800 |
| 2022/04/25 | 3,440 | 3,480 | 3,425 | 3,460 | -25 | -0.7% | 368,300 |
| 2022/04/22 | 3,450 | 3,495 | 3,425 | 3,485 | ±0 | ±0% | 439,600 |
| 2022/04/21 | 3,505 | 3,520 | 3,480 | 3,485 | -10 | -0.3% | 309,500 |
| 2022/04/20 | 3,520 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 335,200 |
| 2022/04/19 | 3,530 | 3,530 | 3,465 | 3,480 | -30 | -0.9% | 346,100 |
| 2022/04/18 | 3,480 | 3,515 | 3,465 | 3,510 | -10 | -0.3% | 283,400 |
| 2022/04/15 | 3,510 | 3,535 | 3,495 | 3,520 | +10 | +0.3% | 257,100 |
| 2022/04/14 | 3,430 | 3,520 | 3,430 | 3,510 | +100 | +2.9% | 418,700 |
| 2022/04/13 | 3,340 | 3,410 | 3,340 | 3,410 | +65 | +1.9% | 467,300 |
| 2022/04/12 | 3,350 | 3,390 | 3,335 | 3,345 | -35 | -1% | 410,100 |
| 2022/04/11 | 3,355 | 3,385 | 3,355 | 3,380 | -5 | -0.1% | 347,600 |
| 2022/04/08 | 3,390 | 3,400 | 3,360 | 3,385 | +5 | +0.1% | 535,200 |
| 2022/04/07 | 3,415 | 3,425 | 3,365 | 3,380 | -80 | -2.3% | 489,700 |
| 2022/04/06 | 3,490 | 3,520 | 3,455 | 3,460 | -50 | -1.4% | 479,100 |
| 2022/04/05 | 3,515 | 3,535 | 3,490 | 3,510 | +10 | +0.3% | 547,000 |
| 2022/04/04 | 3,510 | 3,525 | 3,455 | 3,500 | -15 | -0.4% | 376,500 |
| 2022/04/01 | 3,475 | 3,515 | 3,465 | 3,515 | -30 | -0.8% | 510,700 |
601～
650
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
