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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,458 | 4,532 | 4,447 | 4,529 | +39 | +0.9% | 410,600 |
| 2024/01/30 | 4,533 | 4,553 | 4,488 | 4,490 | -55 | -1.2% | 309,600 |
| 2024/01/29 | 4,489 | 4,545 | 4,485 | 4,545 | +72 | +1.6% | 381,900 |
| 2024/01/26 | 4,520 | 4,526 | 4,473 | 4,473 | -41 | -0.9% | 357,800 |
| 2024/01/25 | 4,488 | 4,532 | 4,485 | 4,514 | +4 | +0.1% | 359,200 |
| 2024/01/24 | 4,572 | 4,576 | 4,493 | 4,510 | -103 | -2.2% | 521,700 |
| 2024/01/23 | 4,680 | 4,708 | 4,607 | 4,613 | -44 | -0.9% | 376,300 |
| 2024/01/22 | 4,610 | 4,674 | 4,594 | 4,657 | +57 | +1.2% | 320,700 |
| 2024/01/19 | 4,685 | 4,685 | 4,577 | 4,600 | -29 | -0.6% | 378,500 |
| 2024/01/18 | 4,696 | 4,712 | 4,629 | 4,629 | -68 | -1.4% | 427,400 |
| 2024/01/17 | 4,676 | 4,754 | 4,667 | 4,697 | +14 | +0.3% | 284,000 |
| 2024/01/16 | 4,739 | 4,753 | 4,672 | 4,683 | -50 | -1.1% | 266,600 |
| 2024/01/15 | 4,719 | 4,739 | 4,669 | 4,733 | +37 | +0.8% | 251,100 |
| 2024/01/12 | 4,731 | 4,758 | 4,689 | 4,696 | -3 | -0.1% | 550,800 |
| 2024/01/11 | 4,699 | 4,735 | 4,690 | 4,699 | +37 | +0.8% | 519,700 |
| 2024/01/10 | 4,570 | 4,676 | 4,568 | 4,662 | +87 | +1.9% | 370,300 |
| 2024/01/09 | 4,551 | 4,614 | 4,546 | 4,575 | +32 | +0.7% | 356,800 |
| 2024/01/05 | 4,560 | 4,560 | 4,515 | 4,543 | +27 | +0.6% | 342,000 |
| 2024/01/04 | 4,490 | 4,516 | 4,438 | 4,516 | +27 | +0.6% | 379,900 |
| 2023/12/29 | 4,462 | 4,498 | 4,456 | 4,489 | +20 | +0.4% | 300,100 |
| 2023/12/28 | 4,450 | 4,472 | 4,433 | 4,469 | -8 | -0.2% | 184,800 |
| 2023/12/27 | 4,435 | 4,491 | 4,422 | 4,477 | +49 | +1.1% | 413,300 |
| 2023/12/26 | 4,465 | 4,466 | 4,417 | 4,428 | -39 | -0.9% | 359,200 |
| 2023/12/25 | 4,523 | 4,529 | 4,447 | 4,467 | -11 | -0.2% | 207,300 |
| 2023/12/22 | 4,490 | 4,509 | 4,466 | 4,478 | +15 | +0.3% | 396,900 |
| 2023/12/21 | 4,438 | 4,476 | 4,403 | 4,463 | +9 | +0.2% | 429,900 |
| 2023/12/20 | 4,388 | 4,480 | 4,388 | 4,454 | +22 | +0.5% | 502,900 |
| 2023/12/19 | 4,434 | 4,449 | 4,334 | 4,432 | +8 | +0.2% | 667,000 |
| 2023/12/18 | 4,460 | 4,473 | 4,390 | 4,424 | -84 | -1.9% | 511,500 |
| 2023/12/15 | 4,538 | 4,544 | 4,478 | 4,508 | -22 | -0.5% | 642,500 |
| 2023/12/14 | 4,578 | 4,582 | 4,502 | 4,530 | -48 | -1% | 430,500 |
| 2023/12/13 | 4,566 | 4,581 | 4,523 | 4,578 | +35 | +0.8% | 429,000 |
| 2023/12/12 | 4,549 | 4,568 | 4,511 | 4,543 | +3 | +0.1% | 302,300 |
| 2023/12/11 | 4,516 | 4,544 | 4,495 | 4,540 | +50 | +1.1% | 319,700 |
| 2023/12/08 | 4,490 | 4,545 | 4,459 | 4,490 | -53 | -1.2% | 643,900 |
| 2023/12/07 | 4,550 | 4,598 | 4,521 | 4,543 | -10 | -0.2% | 427,800 |
| 2023/12/06 | 4,460 | 4,570 | 4,449 | 4,553 | +78 | +1.7% | 494,300 |
| 2023/12/05 | 4,450 | 4,498 | 4,448 | 4,475 | +21 | +0.5% | 488,300 |
| 2023/12/04 | 4,452 | 4,480 | 4,418 | 4,454 | -63 | -1.4% | 458,600 |
| 2023/12/01 | 4,531 | 4,532 | 4,473 | 4,517 | +46 | +1% | 502,200 |
| 2023/11/30 | 4,475 | 4,498 | 4,402 | 4,471 | -33 | -0.7% | 1,754,200 |
| 2023/11/29 | 4,533 | 4,549 | 4,503 | 4,504 | -12 | -0.3% | 383,500 |
| 2023/11/28 | 4,528 | 4,529 | 4,464 | 4,516 | ±0 | ±0% | 382,600 |
| 2023/11/27 | 4,545 | 4,554 | 4,490 | 4,516 | -19 | -0.4% | 484,200 |
| 2023/11/24 | 4,636 | 4,638 | 4,531 | 4,535 | -70 | -1.5% | 432,600 |
| 2023/11/22 | 4,598 | 4,653 | 4,589 | 4,605 | +4 | +0.1% | 225,400 |
| 2023/11/21 | 4,570 | 4,604 | 4,530 | 4,601 | +9 | +0.2% | 605,500 |
| 2023/11/20 | 4,647 | 4,694 | 4,590 | 4,592 | -89 | -1.9% | 465,300 |
| 2023/11/17 | 4,582 | 4,695 | 4,572 | 4,681 | +100 | +2.2% | 611,900 |
| 2023/11/16 | 4,600 | 4,618 | 4,569 | 4,581 | -42 | -0.9% | 490,400 |
201～
250
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
