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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,325 | 1,331 | 1,315 | 1,316 | -5 | -0.4% | 848,500 |
| 2022/11/07 | 1,330 | 1,333 | 1,316 | 1,321 | -10 | -0.8% | 828,800 |
| 2022/11/04 | 1,322 | 1,334 | 1,303 | 1,331 | +16 | +1.2% | 1,472,100 |
| 2022/11/02 | 1,328 | 1,335 | 1,314 | 1,315 | -18 | -1.4% | 1,221,800 |
| 2022/11/01 | 1,331 | 1,338 | 1,319 | 1,333 | +1 | +0.1% | 875,600 |
| 2022/10/31 | 1,321 | 1,332 | 1,308 | 1,332 | +14 | +1.1% | 1,515,000 |
| 2022/10/28 | 1,312 | 1,329 | 1,310 | 1,318 | +2 | +0.2% | 4,023,700 |
| 2022/10/27 | 1,326 | 1,335 | 1,312 | 1,316 | +3 | +0.2% | 1,465,400 |
| 2022/10/26 | 1,341 | 1,345 | 1,312 | 1,313 | -28 | -2.1% | 2,120,500 |
| 2022/10/25 | 1,350 | 1,359 | 1,318 | 1,341 | -9 | -0.7% | 1,850,600 |
| 2022/10/24 | 1,402 | 1,402 | 1,345 | 1,350 | -50 | -3.6% | 2,309,600 |
| 2022/10/21 | 1,455 | 1,458 | 1,399 | 1,400 | -65 | -4.4% | 2,254,800 |
| 2022/10/20 | 1,474 | 1,478 | 1,452 | 1,465 | -5 | -0.3% | 951,600 |
| 2022/10/19 | 1,468 | 1,477 | 1,456 | 1,470 | -2 | -0.1% | 839,600 |
| 2022/10/18 | 1,457 | 1,488 | 1,452 | 1,472 | +25 | +1.7% | 1,732,000 |
| 2022/10/17 | 1,445 | 1,464 | 1,435 | 1,447 | +13 | +0.9% | 1,189,700 |
| 2022/10/14 | 1,438 | 1,447 | 1,421 | 1,434 | +13 | +0.9% | 1,350,900 |
| 2022/10/13 | 1,438 | 1,438 | 1,413 | 1,421 | -24 | -1.7% | 1,451,500 |
| 2022/10/12 | 1,427 | 1,446 | 1,414 | 1,445 | +12 | +0.8% | 2,528,100 |
| 2022/10/11 | 1,421 | 1,472 | 1,414 | 1,433 | +15 | +1.1% | 2,667,700 |
| 2022/10/07 | 1,390 | 1,435 | 1,389 | 1,418 | +16 | +1.1% | 1,987,100 |
| 2022/10/06 | 1,403 | 1,420 | 1,395 | 1,402 | ±0 | ±0% | 1,741,200 |
| 2022/10/05 | 1,443 | 1,449 | 1,400 | 1,402 | -33 | -2.3% | 1,794,100 |
| 2022/10/04 | 1,429 | 1,450 | 1,406 | 1,435 | +14 | +1% | 2,094,000 |
| 2022/10/03 | 1,439 | 1,445 | 1,390 | 1,421 | -25 | -1.7% | 1,580,700 |
| 2022/09/30 | 1,470 | 1,476 | 1,432 | 1,446 | -57 | -3.8% | 2,472,400 |
| 2022/09/29 | 1,498 | 1,513 | 1,464 | 1,503 | +19 | +1.3% | 2,446,300 |
| 2022/09/28 | 1,522 | 1,527 | 1,448 | 1,484 | -35 | -2.3% | 4,521,800 |
| 2022/09/27 | 1,514 | 1,525 | 1,478 | 1,519 | +7 | +0.5% | 3,011,500 |
| 2022/09/26 | 1,539 | 1,552 | 1,510 | 1,512 | -32 | -2.1% | 2,351,900 |
| 2022/09/22 | 1,505 | 1,548 | 1,489 | 1,544 | +32 | +2.1% | 2,307,600 |
| 2022/09/21 | 1,544 | 1,548 | 1,508 | 1,512 | -40 | -2.6% | 1,709,400 |
| 2022/09/20 | 1,548 | 1,556 | 1,523 | 1,552 | +5 | +0.3% | 1,629,700 |
| 2022/09/16 | 1,557 | 1,573 | 1,540 | 1,547 | -14 | -0.9% | 2,326,900 |
| 2022/09/15 | 1,515 | 1,580 | 1,513 | 1,561 | +56 | +3.7% | 2,655,900 |
| 2022/09/14 | 1,481 | 1,515 | 1,480 | 1,505 | +1 | +0.1% | 2,038,000 |
| 2022/09/13 | 1,440 | 1,507 | 1,440 | 1,504 | +65 | +4.5% | 3,686,300 |
| 2022/09/12 | 1,384 | 1,439 | 1,376 | 1,439 | +97 | +7.2% | 3,174,500 |
| 2022/09/09 | 1,330 | 1,346 | 1,323 | 1,342 | +2 | +0.1% | 1,372,300 |
| 2022/09/08 | 1,332 | 1,355 | 1,330 | 1,340 | +25 | +1.9% | 1,280,900 |
| 2022/09/07 | 1,320 | 1,331 | 1,292 | 1,315 | -18 | -1.4% | 1,395,000 |
| 2022/09/06 | 1,374 | 1,374 | 1,330 | 1,333 | -37 | -2.7% | 1,429,900 |
| 2022/09/05 | 1,402 | 1,404 | 1,370 | 1,370 | -36 | -2.6% | 1,574,200 |
| 2022/09/02 | 1,410 | 1,414 | 1,398 | 1,406 | -5 | -0.4% | 1,000,100 |
| 2022/09/01 | 1,407 | 1,418 | 1,405 | 1,411 | -4 | -0.3% | 1,081,300 |
| 2022/08/31 | 1,384 | 1,424 | 1,384 | 1,415 | +14 | +1% | 1,579,300 |
| 2022/08/30 | 1,376 | 1,410 | 1,373 | 1,401 | +29 | +2.1% | 803,000 |
| 2022/08/29 | 1,367 | 1,383 | 1,367 | 1,372 | -19 | -1.4% | 738,100 |
| 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 |
601～
650
件表示中 / 2687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 | 347,100円 | +88.0% | +562.8% | 1.15% | 3.48倍 | 2.29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 | 312,800円 | +5.1% | -7.1% | 2.37% | 14.72倍 | 1.33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 | 208,500円 | +4.7% | +16.4% | 1.92% | 23.16倍 | 1.78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 | 1.22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 | 424,700円 | +10.3% | -3.1% | 1.41% | 14.48倍 | 0.99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
