西武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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,104.5 | 2,118 | 1,945 | 2,050 | -304.5 | -12.9% | 7,935,800 |
| 2024/05/09 | 2,370 | 2,382.5 | 2,337 | 2,354.5 | -9.5 | -0.4% | 777,700 |
| 2024/05/08 | 2,471 | 2,471 | 2,364 | 2,364 | -98 | -4% | 1,190,000 |
| 2024/05/07 | 2,433 | 2,463.5 | 2,405 | 2,462 | +17.5 | +0.7% | 1,185,800 |
| 2024/05/02 | 2,457.5 | 2,472 | 2,440 | 2,444.5 | +8.5 | +0.3% | 1,031,800 |
| 2024/05/01 | 2,450 | 2,472.5 | 2,431.5 | 2,436 | -23 | -0.9% | 1,037,000 |
| 2024/04/30 | 2,500 | 2,500 | 2,430 | 2,459 | -21 | -0.8% | 1,329,800 |
| 2024/04/26 | 2,469.5 | 2,489 | 2,443 | 2,480 | +2.5 | +0.1% | 1,453,400 |
| 2024/04/25 | 2,535 | 2,539.5 | 2,472.5 | 2,477.5 | -54.5 | -2.2% | 951,700 |
| 2024/04/24 | 2,535 | 2,537.5 | 2,510.5 | 2,532 | -3 | -0.1% | 889,200 |
| 2024/04/23 | 2,530 | 2,548 | 2,525.5 | 2,535 | -6.5 | -0.3% | 721,300 |
| 2024/04/22 | 2,506 | 2,563.5 | 2,498.5 | 2,541.5 | +61.5 | +2.5% | 1,737,000 |
| 2024/04/19 | 2,500 | 2,514 | 2,442.5 | 2,480 | -32.5 | -1.3% | 2,061,600 |
| 2024/04/18 | 2,530 | 2,549.5 | 2,504 | 2,512.5 | +7 | +0.3% | 993,100 |
| 2024/04/17 | 2,501.5 | 2,556 | 2,470.5 | 2,505.5 | -14.5 | -0.6% | 1,205,100 |
| 2024/04/16 | 2,547 | 2,560.5 | 2,493.5 | 2,520 | -51.5 | -2% | 1,399,000 |
| 2024/04/15 | 2,559.5 | 2,605.5 | 2,551 | 2,571.5 | +17.5 | +0.7% | 1,225,600 |
| 2024/04/12 | 2,530 | 2,564.5 | 2,516 | 2,554 | +31 | +1.2% | 1,099,800 |
| 2024/04/11 | 2,492 | 2,537.5 | 2,480.5 | 2,523 | +8 | +0.3% | 954,900 |
| 2024/04/10 | 2,506 | 2,548.5 | 2,494 | 2,515 | +18 | +0.7% | 876,900 |
| 2024/04/09 | 2,503 | 2,525 | 2,469.5 | 2,497 | +14.5 | +0.6% | 1,067,100 |
| 2024/04/08 | 2,481 | 2,535 | 2,450 | 2,482.5 | +1.5 | +0.1% | 1,589,500 |
| 2024/04/05 | 2,390 | 2,493 | 2,378.5 | 2,481 | +81.5 | +3.4% | 1,501,400 |
| 2024/04/04 | 2,396 | 2,420 | 2,376.5 | 2,399.5 | +19.5 | +0.8% | 851,000 |
| 2024/04/03 | 2,375 | 2,403 | 2,363.5 | 2,380 | +6 | +0.3% | 908,300 |
| 2024/04/02 | 2,397 | 2,411 | 2,350.5 | 2,374 | +1 | ±0% | 1,023,000 |
| 2024/04/01 | 2,433 | 2,438 | 2,373 | 2,373 | -49.5 | -2% | 1,053,700 |
| 2024/03/29 | 2,385.5 | 2,437 | 2,370 | 2,422.5 | +59.5 | +2.5% | 1,096,400 |
| 2024/03/28 | 2,400 | 2,417 | 2,343.5 | 2,363 | -44.5 | -1.8% | 2,116,600 |
| 2024/03/27 | 2,387 | 2,441 | 2,382 | 2,407.5 | +25 | +1% | 3,321,300 |
| 2024/03/26 | 2,373 | 2,421 | 2,353.5 | 2,382.5 | -13.5 | -0.6% | 2,016,200 |
| 2024/03/25 | 2,312.5 | 2,404 | 2,303 | 2,396 | +111.5 | +4.9% | 2,605,200 |
| 2024/03/22 | 2,267 | 2,301.5 | 2,265 | 2,284.5 | +12.5 | +0.6% | 920,700 |
| 2024/03/21 | 2,303.5 | 2,315 | 2,243 | 2,272 | -20 | -0.9% | 1,311,400 |
| 2024/03/19 | 2,223 | 2,302 | 2,217.5 | 2,292 | +68 | +3.1% | 1,157,700 |
| 2024/03/18 | 2,194 | 2,232.5 | 2,190.5 | 2,224 | +55 | +2.5% | 1,539,800 |
| 2024/03/15 | 2,141 | 2,179.5 | 2,141 | 2,169 | +9 | +0.4% | 1,074,900 |
| 2024/03/14 | 2,170 | 2,170 | 2,122 | 2,160 | +14.5 | +0.7% | 957,300 |
| 2024/03/13 | 2,159.5 | 2,169.5 | 2,127 | 2,145.5 | -7.5 | -0.3% | 634,500 |
| 2024/03/12 | 2,158 | 2,159 | 2,114 | 2,153 | -14 | -0.6% | 1,022,300 |
| 2024/03/11 | 2,162.5 | 2,190.5 | 2,135.5 | 2,167 | -16 | -0.7% | 1,083,400 |
| 2024/03/08 | 2,168.5 | 2,195 | 2,143 | 2,183 | -5 | -0.2% | 1,003,200 |
| 2024/03/07 | 2,177.5 | 2,207.5 | 2,169.5 | 2,188 | +37 | +1.7% | 1,062,400 |
| 2024/03/06 | 2,151 | 2,183 | 2,141 | 2,151 | -13 | -0.6% | 719,300 |
| 2024/03/05 | 2,165 | 2,180.5 | 2,146 | 2,164 | +21.5 | +1% | 956,200 |
| 2024/03/04 | 2,146.5 | 2,158.5 | 2,123.5 | 2,142.5 | -27 | -1.2% | 1,091,300 |
| 2024/03/01 | 2,160 | 2,192.5 | 2,142 | 2,169.5 | +5.5 | +0.3% | 705,900 |
| 2024/02/29 | 2,150 | 2,170 | 2,119 | 2,164 | +12.5 | +0.6% | 1,421,200 |
| 2024/02/28 | 2,148.5 | 2,180 | 2,139.5 | 2,151.5 | +31.5 | +1.5% | 1,070,600 |
| 2024/02/27 | 2,170 | 2,179.5 | 2,110 | 2,120 | -50 | -2.3% | 1,206,400 |
1～
50
件表示中 / 2455件
類似銘柄と比較する
現在ご覧いただいている「西武ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 西武ＨＤ | 205,000円 | +2.4% | -18.6% | 1.46% | 23.74倍 | 1.45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 |
| 近鉄ＧＨＤ | 387,600円 | +4.3% | -0.8% | 1.29% | 17.55倍 | 1.55倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| ＮＸＨＤ | 797,500円 | +11.7% | +29.1% | 3.76% | 12.71倍 | 0.87倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 小田急 | 176,700円 | +4.3% | +83.1% | 1.25% | 8.66倍 | 1.53倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| ヤマトＨＤ | 175,800円 | +3.5% | +23.6% | 2.62% | 18.84倍 | 1.03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
