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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,398 | 3,510 | 3,382 | 3,495 | +97 | +2.9% | 691,100 |
| 2025/04/17 | 3,353 | 3,407 | 3,330 | 3,398 | +46 | +1.4% | 502,800 |
| 2025/04/16 | 3,319 | 3,359 | 3,267 | 3,352 | +33 | +1% | 601,300 |
| 2025/04/15 | 3,366 | 3,379 | 3,284 | 3,319 | -5 | -0.2% | 640,500 |
| 2025/04/14 | 3,319 | 3,367 | 3,312 | 3,324 | +34 | +1% | 761,200 |
| 2025/04/11 | 3,180 | 3,299 | 3,152 | 3,290 | ±0 | ±0% | 881,600 |
| 2025/04/10 | 3,200 | 3,297 | 3,168 | 3,290 | +264 | +8.7% | 965,200 |
| 2025/04/09 | 3,020 | 3,064 | 2,991.5 | 3,026 | -54 | -1.8% | 1,021,100 |
| 2025/04/08 | 3,021 | 3,130 | 3,021 | 3,080 | +109 | +3.7% | 1,014,900 |
| 2025/04/07 | 3,030 | 3,094 | 2,961.5 | 2,971 | -199 | -6.3% | 1,385,900 |
| 2025/04/04 | 3,183 | 3,279 | 3,109 | 3,170 | -16 | -0.5% | 1,263,500 |
| 2025/04/03 | 3,090 | 3,217 | 3,087 | 3,186 | -18 | -0.6% | 1,267,400 |
| 2025/04/02 | 3,281 | 3,281 | 3,173 | 3,204 | -78 | -2.4% | 952,000 |
| 2025/04/01 | 3,325 | 3,369 | 3,277 | 3,282 | -20 | -0.6% | 749,200 |
| 2025/03/31 | 3,451 | 3,460 | 3,302 | 3,302 | -198 | -5.7% | 1,025,600 |
| 2025/03/28 | 3,579 | 3,579 | 3,469 | 3,500 | -110 | -3% | 1,212,400 |
| 2025/03/27 | 3,512 | 3,610 | 3,511 | 3,610 | +98 | +2.8% | 2,158,100 |
| 2025/03/26 | 3,622 | 3,630 | 3,501 | 3,512 | -84 | -2.3% | 1,298,000 |
| 2025/03/25 | 3,631 | 3,631 | 3,532 | 3,596 | -56 | -1.5% | 1,180,200 |
| 2025/03/24 | 3,654 | 3,685 | 3,598 | 3,652 | -1 | ±0% | 839,700 |
| 2025/03/21 | 3,639 | 3,719 | 3,592 | 3,653 | +3 | +0.1% | 2,299,600 |
| 2025/03/19 | 3,670 | 3,714 | 3,648 | 3,650 | -33 | -0.9% | 992,400 |
| 2025/03/18 | 3,605 | 3,709 | 3,600 | 3,683 | +87 | +2.4% | 1,179,500 |
| 2025/03/17 | 3,669 | 3,698 | 3,582 | 3,596 | -80 | -2.2% | 1,176,500 |
| 2025/03/14 | 3,567 | 3,748 | 3,567 | 3,676 | +140 | +4% | 1,807,200 |
| 2025/03/13 | 3,481 | 3,557 | 3,444 | 3,536 | +42 | +1.2% | 925,600 |
| 2025/03/12 | 3,475 | 3,529 | 3,467 | 3,494 | +19 | +0.5% | 848,100 |
| 2025/03/11 | 3,500 | 3,565 | 3,407 | 3,475 | +39 | +1.1% | 1,378,500 |
| 2025/03/10 | 3,312 | 3,476 | 3,311 | 3,436 | +101 | +3% | 1,367,400 |
| 2025/03/07 | 3,300 | 3,392 | 3,300 | 3,335 | -4 | -0.1% | 796,500 |
| 2025/03/06 | 3,329 | 3,343 | 3,293 | 3,339 | +27 | +0.8% | 640,500 |
| 2025/03/05 | 3,285 | 3,370 | 3,265 | 3,312 | +27 | +0.8% | 873,300 |
| 2025/03/04 | 3,246 | 3,285 | 3,204 | 3,285 | +38 | +1.2% | 884,900 |
| 2025/03/03 | 3,200 | 3,273 | 3,186 | 3,247 | +89 | +2.8% | 965,400 |
| 2025/02/28 | 3,205 | 3,229 | 3,128 | 3,158 | -47 | -1.5% | 955,700 |
| 2025/02/27 | 3,115 | 3,238 | 3,109 | 3,205 | +140 | +4.6% | 1,321,300 |
| 2025/02/26 | 3,055 | 3,076 | 3,012 | 3,065 | +10 | +0.3% | 930,100 |
| 2025/02/25 | 3,032 | 3,074 | 3,032 | 3,055 | -4 | -0.1% | 749,300 |
| 2025/02/21 | 3,098 | 3,129 | 3,032 | 3,059 | -39 | -1.3% | 746,900 |
| 2025/02/20 | 3,125 | 3,143 | 3,082 | 3,098 | -70 | -2.2% | 935,200 |
| 2025/02/19 | 3,252 | 3,256 | 3,111 | 3,168 | -84 | -2.6% | 1,236,000 |
| 2025/02/18 | 3,207 | 3,267 | 3,201 | 3,252 | +45 | +1.4% | 515,500 |
| 2025/02/17 | 3,172 | 3,267 | 3,162 | 3,207 | +15 | +0.5% | 653,000 |
| 2025/02/14 | 3,283 | 3,283 | 3,147 | 3,192 | -91 | -2.8% | 1,288,600 |
| 2025/02/13 | 3,246 | 3,310 | 3,234 | 3,283 | +59 | +1.8% | 916,100 |
| 2025/02/12 | 3,247 | 3,271 | 3,200 | 3,224 | -21 | -0.6% | 790,300 |
| 2025/02/10 | 3,231 | 3,302 | 3,225 | 3,245 | +39 | +1.2% | 740,300 |
| 2025/02/07 | 3,233 | 3,262 | 3,193 | 3,206 | +2 | +0.1% | 644,900 |
| 2025/02/06 | 3,233 | 3,286 | 3,204 | 3,204 | -29 | -0.9% | 758,700 |
| 2025/02/05 | 3,305 | 3,340 | 3,231 | 3,233 | -71 | -2.1% | 734,800 |
1～
50
件表示中 / 2686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 | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38倍 | 1.30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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73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 |
| 東 急 | 177,700円 | +2.6% | +5.1% | 1.29% | 13.80倍 | 1.22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 | 414,900円 | +10.3% | -3.1% | 1.45% | 14.14倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
