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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,459 | 4,530 | 4,451 | 4,510 | -19 | -0.4% | 374,800 |
| 2024/09/06 | 4,538 | 4,586 | 4,507 | 4,529 | -9 | -0.2% | 424,800 |
| 2024/09/05 | 4,500 | 4,568 | 4,478 | 4,538 | +35 | +0.8% | 437,900 |
| 2024/09/04 | 4,443 | 4,545 | 4,404 | 4,503 | +3 | +0.1% | 574,400 |
| 2024/09/03 | 4,445 | 4,500 | 4,431 | 4,500 | +39 | +0.9% | 288,200 |
| 2024/09/02 | 4,469 | 4,473 | 4,405 | 4,461 | -10 | -0.2% | 297,600 |
| 2024/08/30 | 4,446 | 4,480 | 4,442 | 4,471 | -12 | -0.3% | 664,800 |
| 2024/08/29 | 4,430 | 4,483 | 4,409 | 4,483 | +51 | +1.2% | 381,000 |
| 2024/08/28 | 4,402 | 4,449 | 4,398 | 4,432 | +30 | +0.7% | 373,600 |
| 2024/08/27 | 4,405 | 4,438 | 4,391 | 4,402 | +1 | ±0% | 325,500 |
| 2024/08/26 | 4,353 | 4,407 | 4,334 | 4,401 | +51 | +1.2% | 340,100 |
| 2024/08/23 | 4,304 | 4,350 | 4,293 | 4,350 | +42 | +1% | 442,900 |
| 2024/08/22 | 4,269 | 4,308 | 4,259 | 4,308 | +50 | +1.2% | 330,300 |
| 2024/08/21 | 4,215 | 4,260 | 4,196 | 4,258 | +18 | +0.4% | 310,900 |
| 2024/08/20 | 4,199 | 4,240 | 4,196 | 4,240 | +69 | +1.7% | 390,000 |
| 2024/08/19 | 4,140 | 4,200 | 4,133 | 4,171 | -6 | -0.1% | 285,600 |
| 2024/08/16 | 4,216 | 4,238 | 4,152 | 4,177 | +31 | +0.7% | 424,900 |
| 2024/08/15 | 4,161 | 4,199 | 4,141 | 4,146 | +9 | +0.2% | 388,700 |
| 2024/08/14 | 4,133 | 4,190 | 4,101 | 4,137 | +4 | +0.1% | 507,000 |
| 2024/08/13 | 4,129 | 4,158 | 4,073 | 4,133 | +19 | +0.5% | 410,000 |
| 2024/08/09 | 4,170 | 4,183 | 4,093 | 4,114 | -22 | -0.5% | 660,600 |
| 2024/08/08 | 4,100 | 4,223 | 4,087 | 4,136 | -19 | -0.5% | 570,700 |
| 2024/08/07 | 3,980 | 4,217 | 3,980 | 4,155 | +106 | +2.6% | 711,800 |
| 2024/08/06 | 3,980 | 4,105 | 3,947 | 4,049 | +258 | +6.8% | 756,800 |
| 2024/08/05 | 3,842 | 3,988 | 3,752 | 3,791 | -206 | -5.2% | 824,500 |
| 2024/08/02 | 4,158 | 4,177 | 3,997 | 3,997 | -187 | -4.5% | 728,100 |
| 2024/08/01 | 4,252 | 4,275 | 4,155 | 4,184 | -121 | -2.8% | 519,000 |
| 2024/07/31 | 4,218 | 4,316 | 4,216 | 4,305 | +101 | +2.4% | 526,100 |
| 2024/07/30 | 4,200 | 4,214 | 4,177 | 4,204 | -31 | -0.7% | 417,900 |
| 2024/07/29 | 4,196 | 4,254 | 4,184 | 4,235 | +77 | +1.9% | 404,900 |
| 2024/07/26 | 4,169 | 4,186 | 4,120 | 4,158 | ±0 | ±0% | 418,000 |
| 2024/07/25 | 4,155 | 4,187 | 4,129 | 4,158 | -2 | ±0% | 530,700 |
| 2024/07/24 | 4,245 | 4,245 | 4,157 | 4,160 | -109 | -2.6% | 348,300 |
| 2024/07/23 | 4,270 | 4,304 | 4,240 | 4,269 | -10 | -0.2% | 362,000 |
| 2024/07/22 | 4,260 | 4,301 | 4,258 | 4,279 | +26 | +0.6% | 405,400 |
| 2024/07/19 | 4,230 | 4,256 | 4,203 | 4,253 | +23 | +0.5% | 442,100 |
| 2024/07/18 | 4,227 | 4,291 | 4,225 | 4,230 | -40 | -0.9% | 404,400 |
| 2024/07/17 | 4,235 | 4,281 | 4,230 | 4,270 | +46 | +1.1% | 352,700 |
| 2024/07/16 | 4,327 | 4,328 | 4,224 | 4,224 | -103 | -2.4% | 409,600 |
| 2024/07/12 | 4,301 | 4,356 | 4,289 | 4,327 | +27 | +0.6% | 419,700 |
| 2024/07/11 | 4,298 | 4,321 | 4,290 | 4,300 | +2 | ±0% | 486,700 |
| 2024/07/10 | 4,300 | 4,310 | 4,255 | 4,298 | +19 | +0.4% | 501,600 |
| 2024/07/09 | 4,286 | 4,299 | 4,237 | 4,279 | +10 | +0.2% | 372,500 |
| 2024/07/08 | 4,263 | 4,286 | 4,251 | 4,269 | +6 | +0.1% | 326,800 |
| 2024/07/05 | 4,275 | 4,299 | 4,248 | 4,263 | -12 | -0.3% | 318,300 |
| 2024/07/04 | 4,279 | 4,310 | 4,253 | 4,275 | +23 | +0.5% | 255,700 |
| 2024/07/03 | 4,285 | 4,288 | 4,243 | 4,252 | -33 | -0.8% | 426,500 |
| 2024/07/02 | 4,238 | 4,313 | 4,232 | 4,285 | +33 | +0.8% | 557,900 |
| 2024/07/01 | 4,309 | 4,328 | 4,208 | 4,252 | -22 | -0.5% | 411,800 |
| 2024/06/28 | 4,265 | 4,288 | 4,238 | 4,274 | +35 | +0.8% | 417,100 |
51～
100
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
