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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,399 | 1,400 | 1,388 | 1,391 | -9 | -0.6% | 507,900 |
| 2022/08/25 | 1,389 | 1,404 | 1,375 | 1,400 | +10 | +0.7% | 604,800 |
| 2022/08/24 | 1,417 | 1,418 | 1,383 | 1,390 | -22 | -1.6% | 814,500 |
| 2022/08/23 | 1,380 | 1,417 | 1,379 | 1,412 | +27 | +1.9% | 1,057,500 |
| 2022/08/22 | 1,384 | 1,388 | 1,373 | 1,385 | -9 | -0.6% | 626,900 |
| 2022/08/19 | 1,395 | 1,399 | 1,384 | 1,394 | ±0 | ±0% | 551,800 |
| 2022/08/18 | 1,413 | 1,418 | 1,386 | 1,394 | -16 | -1.1% | 691,500 |
| 2022/08/17 | 1,401 | 1,413 | 1,398 | 1,410 | +19 | +1.4% | 877,300 |
| 2022/08/16 | 1,399 | 1,399 | 1,380 | 1,391 | -9 | -0.6% | 751,500 |
| 2022/08/15 | 1,413 | 1,421 | 1,396 | 1,400 | -9 | -0.6% | 793,100 |
| 2022/08/12 | 1,403 | 1,417 | 1,381 | 1,409 | +13 | +0.9% | 1,219,800 |
| 2022/08/10 | 1,394 | 1,399 | 1,384 | 1,396 | +5 | +0.4% | 607,100 |
| 2022/08/09 | 1,383 | 1,401 | 1,379 | 1,391 | +9 | +0.7% | 862,800 |
| 2022/08/08 | 1,370 | 1,385 | 1,365 | 1,382 | +7 | +0.5% | 856,000 |
| 2022/08/05 | 1,397 | 1,408 | 1,352 | 1,375 | -3 | -0.2% | 2,154,800 |
| 2022/08/04 | 1,400 | 1,412 | 1,376 | 1,378 | -19 | -1.4% | 1,395,300 |
| 2022/08/03 | 1,405 | 1,436 | 1,386 | 1,397 | -2 | -0.1% | 1,435,600 |
| 2022/08/02 | 1,397 | 1,405 | 1,388 | 1,399 | -4 | -0.3% | 1,570,300 |
| 2022/08/01 | 1,352 | 1,410 | 1,348 | 1,403 | +62 | +4.6% | 2,134,500 |
| 2022/07/29 | 1,335 | 1,344 | 1,319 | 1,341 | +9 | +0.7% | 1,115,500 |
| 2022/07/28 | 1,323 | 1,335 | 1,312 | 1,332 | +11 | +0.8% | 1,067,200 |
| 2022/07/27 | 1,306 | 1,328 | 1,305 | 1,321 | +13 | +1% | 756,800 |
| 2022/07/26 | 1,313 | 1,331 | 1,300 | 1,308 | ±0 | ±0% | 931,000 |
| 2022/07/25 | 1,269 | 1,313 | 1,269 | 1,308 | +39 | +3.1% | 1,033,600 |
| 2022/07/22 | 1,275 | 1,276 | 1,251 | 1,269 | -15 | -1.2% | 1,002,800 |
| 2022/07/21 | 1,280 | 1,289 | 1,271 | 1,284 | -4 | -0.3% | 750,000 |
| 2022/07/20 | 1,274 | 1,288 | 1,260 | 1,288 | +35 | +2.8% | 1,111,300 |
| 2022/07/19 | 1,262 | 1,267 | 1,250 | 1,253 | ±0 | ±0% | 907,700 |
| 2022/07/15 | 1,244 | 1,258 | 1,227 | 1,253 | +5 | +0.4% | 1,326,900 |
| 2022/07/14 | 1,270 | 1,280 | 1,244 | 1,248 | -28 | -2.2% | 1,767,300 |
| 2022/07/13 | 1,294 | 1,310 | 1,273 | 1,276 | -20 | -1.5% | 1,908,900 |
| 2022/07/12 | 1,318 | 1,319 | 1,295 | 1,296 | -26 | -2% | 2,074,200 |
| 2022/07/11 | 1,297 | 1,334 | 1,288 | 1,322 | +36 | +2.8% | 3,248,100 |
| 2022/07/08 | 1,301 | 1,306 | 1,281 | 1,286 | -2 | -0.2% | 2,103,700 |
| 2022/07/07 | 1,315 | 1,317 | 1,256 | 1,288 | -18 | -1.4% | 2,756,600 |
| 2022/07/06 | 1,361 | 1,368 | 1,297 | 1,306 | -69 | -5% | 3,445,100 |
| 2022/07/05 | 1,399 | 1,401 | 1,361 | 1,375 | -23 | -1.6% | 1,584,600 |
| 2022/07/04 | 1,420 | 1,437 | 1,393 | 1,398 | -2 | -0.1% | 1,237,700 |
| 2022/07/01 | 1,430 | 1,434 | 1,393 | 1,400 | -28 | -2% | 1,650,400 |
| 2022/06/30 | 1,416 | 1,436 | 1,416 | 1,428 | +12 | +0.8% | 1,407,500 |
| 2022/06/29 | 1,416 | 1,442 | 1,412 | 1,416 | -4 | -0.3% | 2,121,400 |
| 2022/06/28 | 1,383 | 1,421 | 1,383 | 1,420 | +47 | +3.4% | 2,020,800 |
| 2022/06/27 | 1,412 | 1,412 | 1,351 | 1,373 | -40 | -2.8% | 2,677,300 |
| 2022/06/24 | 1,420 | 1,420 | 1,378 | 1,413 | -11 | -0.8% | 2,126,800 |
| 2022/06/23 | 1,422 | 1,444 | 1,420 | 1,424 | +10 | +0.7% | 1,388,200 |
| 2022/06/22 | 1,422 | 1,426 | 1,413 | 1,414 | -7 | -0.5% | 1,423,300 |
| 2022/06/21 | 1,408 | 1,429 | 1,402 | 1,421 | +23 | +1.6% | 1,300,400 |
| 2022/06/20 | 1,409 | 1,414 | 1,384 | 1,398 | -1 | -0.1% | 906,900 |
| 2022/06/17 | 1,380 | 1,407 | 1,365 | 1,399 | +7 | +0.5% | 1,299,800 |
| 2022/06/16 | 1,390 | 1,421 | 1,385 | 1,392 | +12 | +0.9% | 1,277,900 |
551～
600
件表示中 / 2589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 | 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 |
| ＪＲ西日本 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 |
| 東京メトロ | 173,700円 | +4.7% | +16.4% | 2.30% | 19.30倍 | 1.48倍 |
|
- |
| 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 |
市場注目の銘柄
チャート関連のコラム
