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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 4,208 | 4,257 | 4,208 | 4,239 | +23 | +0.5% | 490,400 |
| 2024/06/26 | 4,207 | 4,230 | 4,184 | 4,216 | +7 | +0.2% | 496,500 |
| 2024/06/25 | 4,188 | 4,230 | 4,183 | 4,209 | +52 | +1.3% | 409,000 |
| 2024/06/24 | 4,121 | 4,176 | 4,121 | 4,157 | +36 | +0.9% | 459,900 |
| 2024/06/21 | 4,125 | 4,169 | 4,121 | 4,121 | +44 | +1.1% | 753,900 |
| 2024/06/20 | 4,175 | 4,175 | 4,050 | 4,077 | -75 | -1.8% | 509,000 |
| 2024/06/19 | 4,020 | 4,161 | 3,992 | 4,152 | +204 | +5.2% | 789,500 |
| 2024/06/18 | 3,979 | 3,990 | 3,942 | 3,948 | -4 | -0.1% | 533,900 |
| 2024/06/17 | 4,080 | 4,080 | 3,952 | 3,952 | -142 | -3.5% | 684,600 |
| 2024/06/14 | 4,061 | 4,125 | 4,061 | 4,094 | +11 | +0.3% | 672,800 |
| 2024/06/13 | 4,135 | 4,142 | 4,080 | 4,083 | -52 | -1.3% | 451,100 |
| 2024/06/12 | 4,170 | 4,202 | 4,130 | 4,135 | -44 | -1.1% | 552,700 |
| 2024/06/11 | 4,194 | 4,217 | 4,167 | 4,179 | -2 | ±0% | 365,800 |
151～
200
件表示中 / 3673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 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95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 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10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 | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 |
| ヤマトＨＤ | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
市場注目の銘柄
チャート関連のコラム
