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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,540 | 3,610 | 3,540 | 3,545 | -55 | -1.5% | 482,400 |
| 2022/03/30 | 3,590 | 3,630 | 3,560 | 3,600 | -50 | -1.4% | 711,300 |
| 2022/03/29 | 3,735 | 3,735 | 3,630 | 3,650 | -65 | -1.7% | 961,800 |
| 2022/03/28 | 3,735 | 3,735 | 3,685 | 3,715 | +5 | +0.1% | 483,800 |
| 2022/03/25 | 3,730 | 3,730 | 3,700 | 3,710 | -15 | -0.4% | 408,800 |
| 2022/03/24 | 3,650 | 3,725 | 3,650 | 3,725 | +45 | +1.2% | 548,600 |
| 2022/03/23 | 3,600 | 3,685 | 3,595 | 3,680 | +100 | +2.8% | 588,600 |
| 2022/03/22 | 3,595 | 3,595 | 3,530 | 3,580 | +15 | +0.4% | 623,500 |
| 2022/03/18 | 3,560 | 3,585 | 3,545 | 3,565 | -30 | -0.8% | 814,100 |
| 2022/03/17 | 3,650 | 3,655 | 3,560 | 3,595 | +15 | +0.4% | 696,000 |
| 2022/03/16 | 3,585 | 3,615 | 3,575 | 3,580 | +25 | +0.7% | 666,400 |
| 2022/03/15 | 3,530 | 3,565 | 3,520 | 3,555 | +35 | +1% | 496,100 |
| 2022/03/14 | 3,485 | 3,540 | 3,475 | 3,520 | +80 | +2.3% | 572,000 |
| 2022/03/11 | 3,405 | 3,455 | 3,400 | 3,440 | +20 | +0.6% | 779,400 |
| 2022/03/10 | 3,385 | 3,420 | 3,365 | 3,420 | +105 | +3.2% | 608,300 |
| 2022/03/09 | 3,390 | 3,415 | 3,305 | 3,315 | -55 | -1.6% | 644,400 |
| 2022/03/08 | 3,320 | 3,420 | 3,315 | 3,370 | ±0 | ±0% | 682,400 |
| 2022/03/07 | 3,410 | 3,425 | 3,330 | 3,370 | -80 | -2.3% | 819,400 |
| 2022/03/04 | 3,440 | 3,475 | 3,430 | 3,450 | -25 | -0.7% | 590,800 |
| 2022/03/03 | 3,440 | 3,505 | 3,415 | 3,475 | +75 | +2.2% | 427,400 |
| 2022/03/02 | 3,385 | 3,425 | 3,370 | 3,400 | -55 | -1.6% | 558,400 |
| 2022/03/01 | 3,475 | 3,485 | 3,420 | 3,455 | +20 | +0.6% | 439,600 |
| 2022/02/28 | 3,455 | 3,470 | 3,380 | 3,435 | +5 | +0.1% | 1,036,500 |
| 2022/02/25 | 3,415 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 360,700 |
| 2022/02/24 | 3,400 | 3,425 | 3,345 | 3,400 | -40 | -1.2% | 620,500 |
| 2022/02/22 | 3,460 | 3,475 | 3,425 | 3,440 | -70 | -2% | 434,900 |
| 2022/02/21 | 3,505 | 3,515 | 3,475 | 3,510 | -55 | -1.5% | 366,200 |
| 2022/02/18 | 3,570 | 3,610 | 3,550 | 3,565 | -35 | -1% | 507,700 |
| 2022/02/17 | 3,580 | 3,625 | 3,545 | 3,600 | +10 | +0.3% | 639,400 |
| 2022/02/16 | 3,590 | 3,595 | 3,565 | 3,590 | +45 | +1.3% | 524,300 |
| 2022/02/15 | 3,565 | 3,575 | 3,525 | 3,545 | -10 | -0.3% | 540,400 |
| 2022/02/14 | 3,510 | 3,560 | 3,505 | 3,555 | +5 | +0.1% | 519,700 |
| 2022/02/10 | 3,535 | 3,555 | 3,520 | 3,550 | +40 | +1.1% | 544,200 |
| 2022/02/09 | 3,575 | 3,575 | 3,480 | 3,510 | -40 | -1.1% | 508,700 |
| 2022/02/08 | 3,470 | 3,555 | 3,470 | 3,550 | +100 | +2.9% | 633,200 |
| 2022/02/07 | 3,430 | 3,460 | 3,410 | 3,450 | -25 | -0.7% | 378,000 |
| 2022/02/04 | 3,410 | 3,480 | 3,385 | 3,475 | +60 | +1.8% | 557,000 |
| 2022/02/03 | 3,400 | 3,465 | 3,385 | 3,415 | -15 | -0.4% | 657,000 |
| 2022/02/02 | 3,460 | 3,470 | 3,405 | 3,430 | -40 | -1.2% | 719,400 |
| 2022/02/01 | 3,340 | 3,480 | 3,315 | 3,470 | +140 | +4.2% | 1,117,100 |
| 2022/01/31 | 3,265 | 3,330 | 3,255 | 3,330 | +5 | +0.2% | 795,700 |
| 2022/01/28 | 3,295 | 3,335 | 3,290 | 3,325 | +60 | +1.8% | 529,700 |
| 2022/01/27 | 3,295 | 3,300 | 3,230 | 3,265 | -20 | -0.6% | 666,100 |
| 2022/01/26 | 3,335 | 3,355 | 3,285 | 3,285 | -60 | -1.8% | 492,700 |
| 2022/01/25 | 3,330 | 3,345 | 3,280 | 3,345 | +25 | +0.8% | 631,400 |
| 2022/01/24 | 3,325 | 3,340 | 3,295 | 3,320 | +10 | +0.3% | 507,900 |
| 2022/01/21 | 3,240 | 3,320 | 3,240 | 3,310 | +40 | +1.2% | 405,700 |
| 2022/01/20 | 3,215 | 3,285 | 3,210 | 3,270 | +35 | +1.1% | 450,500 |
| 2022/01/19 | 3,225 | 3,270 | 3,225 | 3,235 | -25 | -0.8% | 535,300 |
| 2022/01/18 | 3,270 | 3,300 | 3,255 | 3,260 | ±0 | ±0% | 445,400 |
651～
700
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
