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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,174 | 5,276 | 5,152 | 5,269 | +39 | +0.7% | 517,300 |
| 2023/08/31 | 5,132 | 5,250 | 5,129 | 5,230 | +117 | +2.3% | 1,987,200 |
| 2023/08/30 | 5,150 | 5,163 | 5,098 | 5,113 | -33 | -0.6% | 444,500 |
| 2023/08/29 | 5,122 | 5,172 | 5,118 | 5,146 | +32 | +0.6% | 404,100 |
| 2023/08/28 | 5,099 | 5,118 | 5,042 | 5,114 | +57 | +1.1% | 340,800 |
| 2023/08/25 | 5,053 | 5,083 | 5,030 | 5,057 | +4 | +0.1% | 337,700 |
| 2023/08/24 | 5,023 | 5,077 | 5,011 | 5,053 | +7 | +0.1% | 285,400 |
| 2023/08/23 | 4,961 | 5,053 | 4,961 | 5,046 | +68 | +1.4% | 330,600 |
| 2023/08/22 | 4,941 | 4,978 | 4,928 | 4,978 | +43 | +0.9% | 323,900 |
| 2023/08/21 | 4,970 | 4,970 | 4,903 | 4,935 | +3 | +0.1% | 352,200 |
| 2023/08/18 | 4,950 | 4,962 | 4,908 | 4,932 | -64 | -1.3% | 264,300 |
| 2023/08/17 | 5,028 | 5,051 | 4,954 | 4,996 | -40 | -0.8% | 285,000 |
| 2023/08/16 | 4,981 | 5,048 | 4,962 | 5,036 | -2 | ±0% | 288,900 |
| 2023/08/15 | 4,999 | 5,050 | 4,965 | 5,038 | +62 | +1.2% | 374,900 |
| 2023/08/14 | 5,005 | 5,080 | 4,973 | 4,976 | +10 | +0.2% | 441,100 |
| 2023/08/10 | 4,888 | 4,974 | 4,878 | 4,966 | +106 | +2.2% | 488,700 |
| 2023/08/09 | 4,820 | 4,896 | 4,797 | 4,860 | +52 | +1.1% | 338,300 |
| 2023/08/08 | 4,791 | 4,821 | 4,770 | 4,808 | +49 | +1% | 310,300 |
| 2023/08/07 | 4,668 | 4,763 | 4,663 | 4,759 | +51 | +1.1% | 282,500 |
| 2023/08/04 | 4,699 | 4,728 | 4,660 | 4,708 | -50 | -1.1% | 367,000 |
| 2023/08/03 | 4,803 | 4,825 | 4,746 | 4,758 | -57 | -1.2% | 525,700 |
| 2023/08/02 | 4,820 | 4,892 | 4,775 | 4,815 | +24 | +0.5% | 752,300 |
| 2023/08/01 | 4,750 | 4,792 | 4,718 | 4,791 | +70 | +1.5% | 403,900 |
| 2023/07/31 | 4,755 | 4,791 | 4,707 | 4,721 | +13 | +0.3% | 565,700 |
| 2023/07/28 | 4,650 | 4,725 | 4,627 | 4,708 | +4 | +0.1% | 521,500 |
| 2023/07/27 | 4,652 | 4,704 | 4,627 | 4,704 | +71 | +1.5% | 423,200 |
| 2023/07/26 | 4,612 | 4,638 | 4,582 | 4,633 | +16 | +0.3% | 235,200 |
| 2023/07/25 | 4,634 | 4,634 | 4,590 | 4,617 | +2 | ±0% | 275,800 |
| 2023/07/24 | 4,618 | 4,642 | 4,597 | 4,615 | +19 | +0.4% | 304,300 |
| 2023/07/21 | 4,569 | 4,609 | 4,554 | 4,596 | +34 | +0.7% | 255,800 |
| 2023/07/20 | 4,563 | 4,584 | 4,541 | 4,562 | +1 | ±0% | 246,100 |
| 2023/07/19 | 4,534 | 4,561 | 4,525 | 4,561 | +73 | +1.6% | 340,300 |
| 2023/07/18 | 4,498 | 4,533 | 4,472 | 4,488 | -12 | -0.3% | 351,600 |
| 2023/07/14 | 4,580 | 4,601 | 4,500 | 4,500 | -90 | -2% | 416,900 |
| 2023/07/13 | 4,597 | 4,616 | 4,544 | 4,590 | -26 | -0.6% | 328,100 |
| 2023/07/12 | 4,623 | 4,639 | 4,585 | 4,616 | ±0 | ±0% | 314,900 |
| 2023/07/11 | 4,619 | 4,625 | 4,582 | 4,616 | +32 | +0.7% | 316,300 |
| 2023/07/10 | 4,603 | 4,626 | 4,570 | 4,584 | -20 | -0.4% | 442,100 |
| 2023/07/07 | 4,581 | 4,643 | 4,554 | 4,604 | +7 | +0.2% | 484,200 |
| 2023/07/06 | 4,598 | 4,635 | 4,572 | 4,597 | -16 | -0.3% | 419,700 |
| 2023/07/05 | 4,647 | 4,651 | 4,604 | 4,613 | -57 | -1.2% | 400,600 |
| 2023/07/04 | 4,710 | 4,740 | 4,644 | 4,670 | -81 | -1.7% | 594,800 |
| 2023/07/03 | 4,775 | 4,786 | 4,741 | 4,751 | -4 | -0.1% | 304,900 |
| 2023/06/30 | 4,780 | 4,810 | 4,729 | 4,755 | -65 | -1.3% | 514,700 |
| 2023/06/29 | 4,894 | 4,908 | 4,804 | 4,820 | -75 | -1.5% | 466,600 |
| 2023/06/28 | 4,751 | 4,896 | 4,751 | 4,895 | +127 | +2.7% | 697,200 |
| 2023/06/27 | 4,749 | 4,776 | 4,718 | 4,768 | +53 | +1.1% | 449,100 |
| 2023/06/26 | 4,749 | 4,749 | 4,664 | 4,715 | -21 | -0.4% | 395,000 |
| 2023/06/23 | 4,800 | 4,819 | 4,715 | 4,736 | -23 | -0.5% | 546,200 |
| 2023/06/22 | 4,690 | 4,787 | 4,683 | 4,759 | +84 | +1.8% | 676,500 |
301～
350
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
