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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 4,630 | 4,674 | 4,560 | 4,623 | +3 | +0.1% | 432,300 |
| 2023/11/14 | 4,636 | 4,658 | 4,596 | 4,620 | -3 | -0.1% | 493,000 |
| 2023/11/13 | 4,668 | 4,675 | 4,588 | 4,623 | -51 | -1.1% | 500,800 |
| 2023/11/10 | 4,625 | 4,679 | 4,603 | 4,674 | +48 | +1% | 351,800 |
| 2023/11/09 | 4,550 | 4,638 | 4,511 | 4,626 | +61 | +1.3% | 473,600 |
| 2023/11/08 | 4,720 | 4,720 | 4,549 | 4,565 | -165 | -3.5% | 734,300 |
| 2023/11/07 | 4,867 | 4,883 | 4,728 | 4,730 | -180 | -3.7% | 812,400 |
| 2023/11/06 | 4,878 | 4,928 | 4,844 | 4,910 | +135 | +2.8% | 1,148,500 |
| 2023/11/02 | 4,685 | 4,777 | 4,671 | 4,775 | +111 | +2.4% | 613,200 |
| 2023/11/01 | 4,746 | 4,812 | 4,648 | 4,664 | -63 | -1.3% | 805,000 |
| 2023/10/31 | 4,646 | 4,743 | 4,627 | 4,727 | +114 | +2.5% | 639,000 |
| 2023/10/30 | 4,605 | 4,631 | 4,584 | 4,613 | -51 | -1.1% | 424,100 |
| 2023/10/27 | 4,600 | 4,668 | 4,582 | 4,664 | +68 | +1.5% | 296,800 |
301～
350
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
