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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,560 | 4,688 | 4,553 | 4,675 | +104 | +2.3% | 550,200 |
| 2023/06/20 | 4,578 | 4,594 | 4,542 | 4,571 | -25 | -0.5% | 656,100 |
| 2023/06/19 | 4,661 | 4,689 | 4,563 | 4,596 | +5 | +0.1% | 792,200 |
| 2023/06/16 | 4,697 | 4,697 | 4,586 | 4,591 | -123 | -2.6% | 1,754,300 |
| 2023/06/15 | 4,720 | 4,759 | 4,714 | 4,714 | -1 | ±0% | 536,800 |
| 2023/06/14 | 4,700 | 4,734 | 4,686 | 4,715 | +47 | +1% | 622,100 |
| 2023/06/13 | 4,639 | 4,699 | 4,626 | 4,668 | +31 | +0.7% | 690,900 |
| 2023/06/12 | 4,590 | 4,646 | 4,587 | 4,637 | +21 | +0.5% | 449,300 |
| 2023/06/09 | 4,601 | 4,634 | 4,567 | 4,616 | +45 | +1% | 806,800 |
| 2023/06/08 | 4,526 | 4,612 | 4,522 | 4,571 | +53 | +1.2% | 694,800 |
| 2023/06/07 | 4,551 | 4,596 | 4,503 | 4,518 | -18 | -0.4% | 763,700 |
| 2023/06/06 | 4,475 | 4,536 | 4,450 | 4,536 | +31 | +0.7% | 428,400 |
| 2023/06/05 | 4,530 | 4,546 | 4,491 | 4,505 | +30 | +0.7% | 603,600 |
| 2023/06/02 | 4,435 | 4,480 | 4,425 | 4,475 | +50 | +1.1% | 474,200 |
| 2023/06/01 | 4,425 | 4,475 | 4,390 | 4,425 | -10 | -0.2% | 576,600 |
| 2023/05/31 | 4,410 | 4,460 | 4,370 | 4,435 | -35 | -0.8% | 2,215,100 |
| 2023/05/30 | 4,480 | 4,490 | 4,430 | 4,470 | -10 | -0.2% | 457,200 |
| 2023/05/29 | 4,495 | 4,505 | 4,445 | 4,480 | +25 | +0.6% | 509,300 |
| 2023/05/26 | 4,390 | 4,480 | 4,375 | 4,455 | +60 | +1.4% | 558,700 |
| 2023/05/25 | 4,370 | 4,435 | 4,350 | 4,395 | -25 | -0.6% | 538,300 |
| 2023/05/24 | 4,515 | 4,515 | 4,410 | 4,420 | -105 | -2.3% | 562,400 |
| 2023/05/23 | 4,575 | 4,575 | 4,490 | 4,525 | -55 | -1.2% | 627,500 |
| 2023/05/22 | 4,485 | 4,580 | 4,475 | 4,580 | +120 | +2.7% | 728,900 |
| 2023/05/19 | 4,530 | 4,540 | 4,440 | 4,460 | -95 | -2.1% | 721,400 |
| 2023/05/18 | 4,560 | 4,570 | 4,515 | 4,555 | +10 | +0.2% | 511,300 |
| 2023/05/17 | 4,495 | 4,545 | 4,470 | 4,545 | +45 | +1% | 621,800 |
| 2023/05/16 | 4,470 | 4,500 | 4,435 | 4,500 | +50 | +1.1% | 622,200 |
| 2023/05/15 | 4,460 | 4,480 | 4,430 | 4,450 | +35 | +0.8% | 518,000 |
| 2023/05/12 | 4,360 | 4,415 | 4,335 | 4,415 | +75 | +1.7% | 491,800 |
| 2023/05/11 | 4,315 | 4,350 | 4,310 | 4,340 | ±0 | ±0% | 297,900 |
| 2023/05/10 | 4,380 | 4,380 | 4,315 | 4,340 | -40 | -0.9% | 437,700 |
| 2023/05/09 | 4,340 | 4,390 | 4,335 | 4,380 | +45 | +1% | 477,800 |
| 2023/05/08 | 4,310 | 4,380 | 4,300 | 4,335 | +35 | +0.8% | 426,900 |
| 2023/05/02 | 4,335 | 4,340 | 4,265 | 4,300 | -10 | -0.2% | 398,000 |
| 2023/05/01 | 4,250 | 4,325 | 4,250 | 4,310 | +75 | +1.8% | 560,000 |
| 2023/04/28 | 4,235 | 4,235 | 4,175 | 4,235 | +65 | +1.6% | 610,400 |
| 2023/04/27 | 4,180 | 4,185 | 4,130 | 4,170 | -40 | -1% | 490,200 |
| 2023/04/26 | 4,215 | 4,245 | 4,190 | 4,210 | -30 | -0.7% | 380,900 |
| 2023/04/25 | 4,240 | 4,280 | 4,225 | 4,240 | +30 | +0.7% | 504,500 |
| 2023/04/24 | 4,200 | 4,235 | 4,195 | 4,210 | +35 | +0.8% | 376,800 |
| 2023/04/21 | 4,170 | 4,190 | 4,150 | 4,175 | +5 | +0.1% | 332,700 |
| 2023/04/20 | 4,175 | 4,200 | 4,170 | 4,170 | +10 | +0.2% | 438,500 |
| 2023/04/19 | 4,100 | 4,160 | 4,100 | 4,160 | +10 | +0.2% | 533,700 |
| 2023/04/18 | 4,125 | 4,165 | 4,105 | 4,150 | +45 | +1.1% | 501,000 |
| 2023/04/17 | 4,110 | 4,130 | 4,090 | 4,105 | -10 | -0.2% | 458,400 |
| 2023/04/14 | 4,100 | 4,120 | 4,075 | 4,115 | +40 | +1% | 676,100 |
| 2023/04/13 | 4,040 | 4,080 | 4,025 | 4,075 | +40 | +1% | 534,800 |
| 2023/04/12 | 4,020 | 4,040 | 4,010 | 4,035 | +35 | +0.9% | 407,500 |
| 2023/04/11 | 4,000 | 4,010 | 3,970 | 4,000 | +20 | +0.5% | 387,500 |
| 2023/04/10 | 3,970 | 4,010 | 3,960 | 3,980 | +35 | +0.9% | 305,300 |
351～
400
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
