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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,406 | 1,420 | 1,380 | 1,380 | -24 | -1.7% | 1,097,200 |
| 2022/06/14 | 1,398 | 1,419 | 1,395 | 1,404 | -12 | -0.8% | 1,388,500 |
| 2022/06/13 | 1,392 | 1,421 | 1,392 | 1,416 | +11 | +0.8% | 884,500 |
| 2022/06/10 | 1,401 | 1,423 | 1,395 | 1,405 | -6 | -0.4% | 669,200 |
| 2022/06/09 | 1,415 | 1,427 | 1,411 | 1,411 | -4 | -0.3% | 724,500 |
| 2022/06/08 | 1,406 | 1,447 | 1,402 | 1,415 | +16 | +1.1% | 1,096,600 |
| 2022/06/07 | 1,420 | 1,421 | 1,399 | 1,399 | -15 | -1.1% | 767,000 |
| 2022/06/06 | 1,354 | 1,417 | 1,353 | 1,414 | +55 | +4% | 1,738,900 |
| 2022/06/03 | 1,385 | 1,385 | 1,346 | 1,359 | -24 | -1.7% | 1,048,000 |
| 2022/06/02 | 1,384 | 1,391 | 1,372 | 1,383 | -5 | -0.4% | 757,700 |
| 2022/06/01 | 1,357 | 1,389 | 1,353 | 1,388 | +42 | +3.1% | 995,900 |
| 2022/05/31 | 1,361 | 1,375 | 1,346 | 1,346 | -14 | -1% | 1,017,900 |
| 2022/05/30 | 1,390 | 1,391 | 1,360 | 1,360 | -25 | -1.8% | 1,085,200 |
| 2022/05/27 | 1,400 | 1,400 | 1,376 | 1,385 | +6 | +0.4% | 829,500 |
| 2022/05/26 | 1,376 | 1,412 | 1,373 | 1,379 | +11 | +0.8% | 1,168,500 |
| 2022/05/25 | 1,362 | 1,372 | 1,350 | 1,368 | -8 | -0.6% | 702,700 |
| 2022/05/24 | 1,391 | 1,392 | 1,362 | 1,376 | -16 | -1.1% | 687,500 |
| 2022/05/23 | 1,395 | 1,405 | 1,382 | 1,392 | +5 | +0.4% | 702,700 |
| 2022/05/20 | 1,400 | 1,400 | 1,383 | 1,387 | -4 | -0.3% | 692,800 |
| 2022/05/19 | 1,355 | 1,394 | 1,353 | 1,391 | -5 | -0.4% | 774,400 |
| 2022/05/18 | 1,395 | 1,422 | 1,384 | 1,396 | +4 | +0.3% | 1,414,800 |
| 2022/05/17 | 1,400 | 1,406 | 1,382 | 1,392 | -3 | -0.2% | 1,254,700 |
| 2022/05/16 | 1,405 | 1,416 | 1,381 | 1,395 | +9 | +0.6% | 1,581,300 |
| 2022/05/13 | 1,353 | 1,414 | 1,326 | 1,386 | +93 | +7.2% | 3,624,200 |
| 2022/05/12 | 1,294 | 1,300 | 1,277 | 1,293 | ±0 | ±0% | 673,900 |
| 2022/05/11 | 1,282 | 1,302 | 1,280 | 1,293 | +6 | +0.5% | 762,700 |
| 2022/05/10 | 1,308 | 1,310 | 1,271 | 1,287 | -34 | -2.6% | 1,181,200 |
| 2022/05/09 | 1,340 | 1,342 | 1,312 | 1,321 | -33 | -2.4% | 919,500 |
| 2022/05/06 | 1,316 | 1,355 | 1,315 | 1,354 | +46 | +3.5% | 2,665,800 |
| 2022/05/02 | 1,288 | 1,316 | 1,279 | 1,308 | +12 | +0.9% | 1,088,900 |
| 2022/04/28 | 1,312 | 1,312 | 1,284 | 1,296 | -9 | -0.7% | 1,027,900 |
| 2022/04/27 | 1,282 | 1,312 | 1,280 | 1,305 | -4 | -0.3% | 871,400 |
| 2022/04/26 | 1,287 | 1,315 | 1,284 | 1,309 | +19 | +1.5% | 673,400 |
| 2022/04/25 | 1,284 | 1,294 | 1,275 | 1,290 | -16 | -1.2% | 521,800 |
| 2022/04/22 | 1,300 | 1,312 | 1,293 | 1,306 | -9 | -0.7% | 519,200 |
| 2022/04/21 | 1,327 | 1,338 | 1,313 | 1,315 | -13 | -1% | 907,900 |
| 2022/04/20 | 1,338 | 1,338 | 1,321 | 1,328 | -1 | -0.1% | 998,400 |
| 2022/04/19 | 1,336 | 1,337 | 1,324 | 1,329 | +7 | +0.5% | 928,500 |
| 2022/04/18 | 1,317 | 1,327 | 1,306 | 1,322 | +8 | +0.6% | 1,149,100 |
| 2022/04/15 | 1,307 | 1,321 | 1,300 | 1,314 | +11 | +0.8% | 973,200 |
| 2022/04/14 | 1,269 | 1,305 | 1,260 | 1,303 | +46 | +3.7% | 1,435,500 |
| 2022/04/13 | 1,260 | 1,261 | 1,241 | 1,257 | +10 | +0.8% | 953,800 |
| 2022/04/12 | 1,257 | 1,266 | 1,238 | 1,247 | -10 | -0.8% | 758,600 |
| 2022/04/11 | 1,237 | 1,258 | 1,237 | 1,257 | +11 | +0.9% | 746,700 |
| 2022/04/08 | 1,256 | 1,258 | 1,229 | 1,246 | ±0 | ±0% | 864,900 |
| 2022/04/07 | 1,248 | 1,259 | 1,226 | 1,246 | -21 | -1.7% | 1,028,700 |
| 2022/04/06 | 1,256 | 1,274 | 1,246 | 1,267 | +7 | +0.6% | 852,500 |
| 2022/04/05 | 1,243 | 1,267 | 1,243 | 1,260 | +9 | +0.7% | 929,300 |
| 2022/04/04 | 1,255 | 1,260 | 1,232 | 1,251 | -13 | -1% | 874,500 |
| 2022/04/01 | 1,248 | 1,269 | 1,236 | 1,264 | -8 | -0.6% | 1,049,000 |
601～
650
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
