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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,414 | 1,433 | 1,404 | 1,433 | +19 | +1.3% | 1,545,000 |
| 2023/04/03 | 1,377 | 1,414 | 1,376 | 1,414 | +55 | +4% | 1,678,300 |
| 2023/03/31 | 1,363 | 1,368 | 1,350 | 1,359 | -2 | -0.1% | 1,240,600 |
| 2023/03/30 | 1,351 | 1,372 | 1,347 | 1,361 | -20 | -1.4% | 2,189,900 |
| 2023/03/29 | 1,360 | 1,384 | 1,359 | 1,381 | +21 | +1.5% | 3,456,900 |
| 2023/03/28 | 1,379 | 1,382 | 1,348 | 1,360 | -19 | -1.4% | 1,896,000 |
| 2023/03/27 | 1,351 | 1,393 | 1,351 | 1,379 | +27 | +2% | 2,930,100 |
| 2023/03/24 | 1,320 | 1,354 | 1,313 | 1,352 | +40 | +3% | 3,050,900 |
| 2023/03/23 | 1,295 | 1,313 | 1,295 | 1,312 | +7 | +0.5% | 1,125,800 |
| 2023/03/22 | 1,307 | 1,320 | 1,301 | 1,305 | +19 | +1.5% | 1,278,700 |
| 2023/03/20 | 1,319 | 1,322 | 1,283 | 1,286 | -50 | -3.7% | 1,813,800 |
| 2023/03/17 | 1,293 | 1,338 | 1,293 | 1,336 | +47 | +3.6% | 1,775,100 |
| 2023/03/16 | 1,285 | 1,298 | 1,278 | 1,289 | -20 | -1.5% | 1,606,600 |
| 2023/03/15 | 1,307 | 1,317 | 1,298 | 1,309 | -1 | -0.1% | 1,163,400 |
| 2023/03/14 | 1,322 | 1,328 | 1,296 | 1,310 | -31 | -2.3% | 1,432,700 |
| 2023/03/13 | 1,330 | 1,348 | 1,327 | 1,341 | +2 | +0.1% | 1,278,400 |
| 2023/03/10 | 1,342 | 1,349 | 1,336 | 1,339 | -25 | -1.8% | 1,689,500 |
| 2023/03/09 | 1,369 | 1,375 | 1,360 | 1,364 | -6 | -0.4% | 1,217,400 |
| 2023/03/08 | 1,345 | 1,371 | 1,342 | 1,370 | +20 | +1.5% | 1,208,100 |
| 2023/03/07 | 1,350 | 1,354 | 1,345 | 1,350 | ±0 | ±0% | 875,100 |
| 2023/03/06 | 1,366 | 1,373 | 1,348 | 1,350 | -13 | -1% | 1,264,100 |
| 2023/03/03 | 1,368 | 1,378 | 1,358 | 1,363 | +2 | +0.1% | 1,116,600 |
| 2023/03/02 | 1,367 | 1,371 | 1,359 | 1,361 | ±0 | ±0% | 670,800 |
| 2023/03/01 | 1,360 | 1,370 | 1,354 | 1,361 | -10 | -0.7% | 831,400 |
| 2023/02/28 | 1,368 | 1,390 | 1,368 | 1,371 | +6 | +0.4% | 1,092,800 |
| 2023/02/27 | 1,355 | 1,365 | 1,341 | 1,365 | +6 | +0.4% | 615,600 |
| 2023/02/24 | 1,342 | 1,359 | 1,332 | 1,359 | +18 | +1.3% | 1,060,800 |
| 2023/02/22 | 1,375 | 1,377 | 1,340 | 1,341 | -41 | -3% | 1,560,100 |
| 2023/02/21 | 1,411 | 1,413 | 1,380 | 1,382 | -30 | -2.1% | 1,152,600 |
| 2023/02/20 | 1,404 | 1,414 | 1,400 | 1,412 | +14 | +1% | 581,400 |
| 2023/02/17 | 1,394 | 1,407 | 1,388 | 1,398 | -1 | -0.1% | 949,700 |
| 2023/02/16 | 1,397 | 1,402 | 1,389 | 1,399 | +7 | +0.5% | 1,182,700 |
| 2023/02/15 | 1,397 | 1,404 | 1,386 | 1,392 | -9 | -0.6% | 1,216,200 |
| 2023/02/14 | 1,398 | 1,407 | 1,392 | 1,401 | +11 | +0.8% | 986,800 |
| 2023/02/13 | 1,402 | 1,414 | 1,385 | 1,390 | -10 | -0.7% | 1,047,500 |
| 2023/02/10 | 1,432 | 1,436 | 1,392 | 1,400 | -62 | -4.2% | 2,862,300 |
| 2023/02/09 | 1,490 | 1,492 | 1,455 | 1,462 | -27 | -1.8% | 1,141,600 |
| 2023/02/08 | 1,460 | 1,489 | 1,455 | 1,489 | +34 | +2.3% | 1,134,600 |
| 2023/02/07 | 1,465 | 1,472 | 1,450 | 1,455 | +12 | +0.8% | 1,127,400 |
| 2023/02/06 | 1,430 | 1,454 | 1,418 | 1,443 | +30 | +2.1% | 1,074,300 |
| 2023/02/03 | 1,412 | 1,425 | 1,403 | 1,413 | -11 | -0.8% | 879,100 |
| 2023/02/02 | 1,452 | 1,466 | 1,424 | 1,424 | -29 | -2% | 783,300 |
| 2023/02/01 | 1,458 | 1,471 | 1,447 | 1,453 | -3 | -0.2% | 879,000 |
| 2023/01/31 | 1,453 | 1,461 | 1,438 | 1,456 | +16 | +1.1% | 939,500 |
| 2023/01/30 | 1,457 | 1,466 | 1,433 | 1,440 | -13 | -0.9% | 823,900 |
| 2023/01/27 | 1,471 | 1,472 | 1,453 | 1,453 | -27 | -1.8% | 698,100 |
| 2023/01/26 | 1,473 | 1,490 | 1,470 | 1,480 | +4 | +0.3% | 627,500 |
| 2023/01/25 | 1,478 | 1,498 | 1,469 | 1,476 | +9 | +0.6% | 1,037,600 |
| 2023/01/24 | 1,470 | 1,474 | 1,452 | 1,467 | -9 | -0.6% | 1,205,400 |
| 2023/01/23 | 1,496 | 1,498 | 1,458 | 1,476 | -20 | -1.3% | 1,471,100 |
501～
550
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 | 355,100円 | +88.0% | +562.8% | 1.13% | 3.56倍 | 2.34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 | 307,700円 | +5.1% | -7.1% | 2.40% | 14.48倍 | 1.31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 | 206,200円 | +4.7% | +16.4% | 1.94% | 22.91倍 | 1.76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 | 178,900円 | +2.6% | +5.1% | 1.29% | 13.89倍 | 1.23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 | 415,900円 | +10.3% | -3.1% | 1.44% | 14.17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
