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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 3,295 | 3,305 | 3,210 | 3,240 | ±0 | ±0% | 622,600 |
| 2022/01/07 | 3,270 | 3,295 | 3,235 | 3,240 | -35 | -1.1% | 597,600 |
| 2022/01/06 | 3,320 | 3,335 | 3,275 | 3,275 | -85 | -2.5% | 497,100 |
| 2022/01/05 | 3,310 | 3,365 | 3,275 | 3,360 | +80 | +2.4% | 736,400 |
| 2022/01/04 | 3,295 | 3,300 | 3,245 | 3,280 | +15 | +0.5% | 488,500 |
| 2021/12/30 | 3,285 | 3,300 | 3,250 | 3,265 | -45 | -1.4% | 631,900 |
| 2021/12/29 | 3,315 | 3,330 | 3,300 | 3,310 | +10 | +0.3% | 413,700 |
| 2021/12/28 | 3,325 | 3,330 | 3,285 | 3,300 | -5 | -0.2% | 470,700 |
| 2021/12/27 | 3,325 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 302,800 |
| 2021/12/24 | 3,400 | 3,400 | 3,335 | 3,335 | -35 | -1% | 243,000 |
| 2021/12/23 | 3,380 | 3,385 | 3,355 | 3,370 | +20 | +0.6% | 351,000 |
| 2021/12/22 | 3,395 | 3,405 | 3,345 | 3,350 | -25 | -0.7% | 321,100 |
| 2021/12/21 | 3,390 | 3,410 | 3,360 | 3,375 | +35 | +1% | 362,000 |
| 2021/12/20 | 3,315 | 3,360 | 3,315 | 3,340 | -45 | -1.3% | 338,000 |
| 2021/12/17 | 3,445 | 3,450 | 3,380 | 3,385 | -70 | -2% | 539,300 |
| 2021/12/16 | 3,440 | 3,455 | 3,405 | 3,455 | +110 | +3.3% | 434,900 |
| 2021/12/15 | 3,305 | 3,370 | 3,295 | 3,345 | -5 | -0.1% | 414,000 |
| 2021/12/14 | 3,360 | 3,390 | 3,345 | 3,350 | -50 | -1.5% | 498,400 |
| 2021/12/13 | 3,420 | 3,445 | 3,395 | 3,400 | -10 | -0.3% | 386,300 |
| 2021/12/10 | 3,420 | 3,430 | 3,395 | 3,410 | -10 | -0.3% | 457,300 |
| 2021/12/09 | 3,445 | 3,470 | 3,420 | 3,420 | -50 | -1.4% | 446,400 |
| 2021/12/08 | 3,495 | 3,500 | 3,460 | 3,470 | -35 | -1% | 375,000 |
| 2021/12/07 | 3,440 | 3,515 | 3,420 | 3,505 | +115 | +3.4% | 556,300 |
| 2021/12/06 | 3,425 | 3,445 | 3,375 | 3,390 | -15 | -0.4% | 457,700 |
| 2021/12/03 | 3,325 | 3,410 | 3,310 | 3,405 | +110 | +3.3% | 524,100 |
| 2021/12/02 | 3,310 | 3,330 | 3,275 | 3,295 | -50 | -1.5% | 683,500 |
| 2021/12/01 | 3,330 | 3,395 | 3,315 | 3,345 | -20 | -0.6% | 531,500 |
| 2021/11/30 | 3,350 | 3,435 | 3,340 | 3,365 | +55 | +1.7% | 2,230,500 |
| 2021/11/29 | 3,415 | 3,425 | 3,305 | 3,310 | -190 | -5.4% | 776,600 |
| 2021/11/26 | 3,565 | 3,565 | 3,500 | 3,500 | -85 | -2.4% | 437,900 |
| 2021/11/25 | 3,530 | 3,590 | 3,505 | 3,585 | +55 | +1.6% | 234,100 |
| 2021/11/24 | 3,575 | 3,585 | 3,495 | 3,530 | -10 | -0.3% | 348,500 |
| 2021/11/22 | 3,505 | 3,555 | 3,480 | 3,540 | +30 | +0.9% | 401,400 |
| 2021/11/19 | 3,510 | 3,540 | 3,510 | 3,510 | -35 | -1% | 392,400 |
| 2021/11/18 | 3,525 | 3,560 | 3,505 | 3,545 | +10 | +0.3% | 351,200 |
| 2021/11/17 | 3,550 | 3,555 | 3,515 | 3,535 | -30 | -0.8% | 272,800 |
| 2021/11/16 | 3,610 | 3,625 | 3,555 | 3,565 | -25 | -0.7% | 314,200 |
| 2021/11/15 | 3,620 | 3,640 | 3,575 | 3,590 | -5 | -0.1% | 309,000 |
| 2021/11/12 | 3,565 | 3,630 | 3,550 | 3,595 | +30 | +0.8% | 505,000 |
| 2021/11/11 | 3,560 | 3,590 | 3,540 | 3,565 | -5 | -0.1% | 402,300 |
| 2021/11/10 | 3,625 | 3,645 | 3,545 | 3,570 | -55 | -1.5% | 376,700 |
| 2021/11/09 | 3,670 | 3,675 | 3,620 | 3,625 | -45 | -1.2% | 310,900 |
| 2021/11/08 | 3,735 | 3,755 | 3,650 | 3,670 | ±0 | ±0% | 505,100 |
| 2021/11/05 | 3,740 | 3,740 | 3,650 | 3,670 | -90 | -2.4% | 541,200 |
| 2021/11/04 | 3,710 | 3,770 | 3,700 | 3,760 | +75 | +2% | 738,800 |
| 2021/11/02 | 3,640 | 3,685 | 3,635 | 3,685 | +10 | +0.3% | 626,100 |
| 2021/11/01 | 3,545 | 3,675 | 3,515 | 3,675 | +150 | +4.3% | 861,500 |
| 2021/10/29 | 3,495 | 3,540 | 3,470 | 3,525 | +5 | +0.1% | 524,600 |
| 2021/10/28 | 3,485 | 3,540 | 3,455 | 3,520 | +5 | +0.1% | 2,127,600 |
| 2021/10/27 | 3,530 | 3,530 | 3,480 | 3,515 | +10 | +0.3% | 609,300 |
801～
850
件表示中 / 3682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 | 412,400円 | +10.3% | -3.1% | 1.45% | 14.06倍 | 0.96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 急 | 177,600円 | +2.6% | +5.1% | 1.30% | 13.79倍 | 1.21倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 西武ＨＤ | 341,400円 | +88.0% | +562.8% | 1.17% | 3.42倍 | 2.25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 | 149,300円 | +12.2% | -3.1% | 3.48% | 16.68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 |
| 京 成 | 141,800円 | +13.9% | +12.6% | 1.20% | 10.35倍 | 1.45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
