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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,425 | 3,505 | 3,353 | 3,365 | -59 | -1.7% | 918,200 |
| 2024/11/20 | 3,477 | 3,683 | 3,370 | 3,424 | -81 | -2.3% | 2,709,100 |
| 2024/11/19 | 3,575 | 3,600 | 3,458 | 3,505 | -75 | -2.1% | 759,000 |
| 2024/11/18 | 3,622 | 3,685 | 3,566 | 3,580 | -32 | -0.9% | 699,100 |
| 2024/11/15 | 3,661 | 3,661 | 3,611 | 3,612 | +10 | +0.3% | 825,800 |
| 2024/11/14 | 3,650 | 3,665 | 3,600 | 3,602 | -35 | -1% | 779,200 |
| 2024/11/13 | 3,622 | 3,687 | 3,580 | 3,637 | +28 | +0.8% | 905,600 |
| 2024/11/12 | 3,570 | 3,625 | 3,522 | 3,609 | +70 | +2% | 881,900 |
| 2024/11/11 | 3,527 | 3,669 | 3,473 | 3,539 | +65 | +1.9% | 1,480,700 |
| 2024/11/08 | 3,350 | 3,530 | 3,331 | 3,474 | +25 | +0.7% | 1,705,600 |
| 2024/11/07 | 3,445 | 3,489 | 3,397 | 3,449 | +53 | +1.6% | 1,131,500 |
| 2024/11/06 | 3,450 | 3,479 | 3,395 | 3,396 | -24 | -0.7% | 946,500 |
| 2024/11/05 | 3,418 | 3,440 | 3,385 | 3,420 | +16 | +0.5% | 590,900 |
| 2024/11/01 | 3,351 | 3,419 | 3,350 | 3,404 | -17 | -0.5% | 804,600 |
| 2024/10/31 | 3,338 | 3,421 | 3,321 | 3,421 | +83 | +2.5% | 822,600 |
| 2024/10/30 | 3,280 | 3,338 | 3,251 | 3,338 | +62 | +1.9% | 4,226,000 |
| 2024/10/29 | 3,268 | 3,292 | 3,255 | 3,276 | +18 | +0.6% | 471,400 |
| 2024/10/28 | 3,214 | 3,304 | 3,208 | 3,258 | +46 | +1.4% | 559,300 |
| 2024/10/25 | 3,214 | 3,238 | 3,181 | 3,212 | -22 | -0.7% | 641,800 |
| 2024/10/24 | 3,201 | 3,284 | 3,192 | 3,234 | +1 | ±0% | 761,900 |
| 2024/10/23 | 3,249 | 3,311 | 3,206 | 3,233 | -7 | -0.2% | 652,500 |
| 2024/10/22 | 3,297 | 3,322 | 3,204 | 3,240 | -57 | -1.7% | 1,239,700 |
| 2024/10/21 | 3,295 | 3,316 | 3,256 | 3,297 | +1 | ±0% | 665,400 |
| 2024/10/18 | 3,343 | 3,348 | 3,291 | 3,296 | -43 | -1.3% | 555,000 |
| 2024/10/17 | 3,299 | 3,384 | 3,288 | 3,339 | +16 | +0.5% | 685,000 |
| 2024/10/16 | 3,365 | 3,399 | 3,318 | 3,323 | -27 | -0.8% | 708,900 |
| 2024/10/15 | 3,427 | 3,486 | 3,333 | 3,350 | -75 | -2.2% | 1,211,500 |
| 2024/10/11 | 3,440 | 3,467 | 3,402 | 3,425 | +4 | +0.1% | 872,000 |
| 2024/10/10 | 3,418 | 3,455 | 3,365 | 3,421 | -35 | -1% | 1,029,900 |
| 2024/10/09 | 3,449 | 3,482 | 3,412 | 3,456 | +44 | +1.3% | 962,000 |
| 2024/10/08 | 3,405 | 3,433 | 3,347 | 3,412 | +13 | +0.4% | 1,115,900 |
| 2024/10/07 | 3,277 | 3,455 | 3,258 | 3,399 | +97 | +2.9% | 1,374,700 |
| 2024/10/04 | 3,284 | 3,352 | 3,172 | 3,302 | -70 | -2.1% | 2,289,300 |
| 2024/10/03 | 3,283 | 3,566 | 3,245 | 3,372 | +266 | +8.6% | 5,810,300 |
| 2024/10/02 | 3,120 | 3,162 | 3,091 | 3,106 | -22 | -0.7% | 980,100 |
| 2024/10/01 | 3,191 | 3,205 | 3,059 | 3,128 | -63 | -2% | 1,665,800 |
| 2024/09/30 | 3,236 | 3,283 | 3,166 | 3,191 | -85 | -2.6% | 1,172,800 |
| 2024/09/27 | 3,243 | 3,296 | 3,173 | 3,276 | +23 | +0.7% | 1,930,500 |
| 2024/09/26 | 3,174 | 3,258 | 3,118 | 3,253 | +90 | +2.8% | 3,378,600 |
| 2024/09/25 | 3,168 | 3,242 | 3,137 | 3,163 | +26 | +0.8% | 2,016,600 |
| 2024/09/24 | 3,235 | 3,255 | 3,108 | 3,137 | -84 | -2.6% | 3,652,600 |
| 2024/09/20 | 3,567 | 3,640 | 3,203 | 3,221 | -459 | -12.5% | 6,541,800 |
| 2024/09/19 | 3,550 | 3,718 | 3,530 | 3,680 | +190 | +5.4% | 2,799,200 |
| 2024/09/18 | 3,805 | 3,855 | 3,384 | 3,490 | -349 | -9.1% | 5,405,300 |
| 2024/09/17 | 3,743 | 3,839 | 3,690 | 3,839 | +123 | +3.3% | 2,240,300 |
| 2024/09/13 | 3,700 | 3,720 | 3,637 | 3,716 | -22 | -0.6% | 1,833,900 |
| 2024/09/12 | 3,610 | 3,738 | 3,582 | 3,738 | +147 | +4.1% | 2,415,800 |
| 2024/09/11 | 3,566 | 3,620 | 3,445 | 3,591 | -23 | -0.6% | 2,584,200 |
| 2024/09/10 | 3,357 | 3,631 | 3,346 | 3,614 | +241 | +7.1% | 2,958,400 |
| 2024/09/09 | 3,236 | 3,377 | 3,201 | 3,373 | +68 | +2.1% | 1,509,200 |
1～
50
件表示中 / 2588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 | 336,500円 | +3.4% | -7.0% | 0.89% | 11.03倍 | 2.30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 |
| ＪＲ西日本 | 276,600円 | +5.1% | -7.1% | 2.68% | 13.02倍 | 1.18倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東 急 | 188,100円 | +2.6% | +5.1% | 1.22% | 14.91倍 | 1.31倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 阪急阪神 | 396,500円 | +10.3% | -5.9% | 1.51% | 13.52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 |
| 東京メトロ | 170,000円 | +4.7% | +16.4% | 2.35% | 18.88倍 | 1.45倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
