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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,265 | 1,293 | 1,255 | 1,272 | -17 | -1.3% | 1,433,700 |
| 2022/03/30 | 1,281 | 1,303 | 1,274 | 1,289 | +10 | +0.8% | 2,016,800 |
| 2022/03/29 | 1,332 | 1,332 | 1,277 | 1,279 | -47 | -3.5% | 3,362,500 |
| 2022/03/28 | 1,325 | 1,333 | 1,305 | 1,326 | +4 | +0.3% | 1,958,500 |
| 2022/03/25 | 1,329 | 1,335 | 1,303 | 1,322 | -3 | -0.2% | 1,713,900 |
| 2022/03/24 | 1,300 | 1,328 | 1,300 | 1,325 | +3 | +0.2% | 1,213,700 |
| 2022/03/23 | 1,293 | 1,324 | 1,293 | 1,322 | +37 | +2.9% | 1,380,200 |
| 2022/03/22 | 1,297 | 1,299 | 1,272 | 1,285 | -3 | -0.2% | 1,526,800 |
| 2022/03/18 | 1,292 | 1,305 | 1,283 | 1,288 | -15 | -1.2% | 1,961,100 |
| 2022/03/17 | 1,321 | 1,333 | 1,264 | 1,303 | +3 | +0.2% | 2,574,900 |
| 2022/03/16 | 1,289 | 1,307 | 1,280 | 1,300 | +17 | +1.3% | 1,145,600 |
| 2022/03/15 | 1,284 | 1,300 | 1,278 | 1,283 | +8 | +0.6% | 1,073,600 |
| 2022/03/14 | 1,240 | 1,286 | 1,238 | 1,275 | +57 | +4.7% | 1,466,500 |
| 2022/03/11 | 1,194 | 1,222 | 1,194 | 1,218 | +10 | +0.8% | 977,700 |
| 2022/03/10 | 1,198 | 1,209 | 1,186 | 1,208 | +46 | +4% | 991,500 |
| 2022/03/09 | 1,174 | 1,191 | 1,158 | 1,162 | -4 | -0.3% | 825,500 |
| 2022/03/08 | 1,155 | 1,191 | 1,153 | 1,166 | -11 | -0.9% | 1,256,100 |
| 2022/03/07 | 1,181 | 1,190 | 1,167 | 1,177 | -16 | -1.3% | 1,180,900 |
| 2022/03/04 | 1,208 | 1,208 | 1,185 | 1,193 | -25 | -2.1% | 907,000 |
| 2022/03/03 | 1,193 | 1,228 | 1,186 | 1,218 | +41 | +3.5% | 934,000 |
| 2022/03/02 | 1,178 | 1,187 | 1,158 | 1,177 | -25 | -2.1% | 947,600 |
| 2022/03/01 | 1,208 | 1,213 | 1,197 | 1,202 | +3 | +0.3% | 920,200 |
| 2022/02/28 | 1,199 | 1,210 | 1,182 | 1,199 | +13 | +1.1% | 1,159,300 |
| 2022/02/25 | 1,156 | 1,191 | 1,156 | 1,186 | +35 | +3% | 1,279,900 |
| 2022/02/24 | 1,199 | 1,210 | 1,141 | 1,151 | -62 | -5.1% | 1,605,800 |
| 2022/02/22 | 1,201 | 1,220 | 1,200 | 1,213 | -20 | -1.6% | 825,800 |
| 2022/02/21 | 1,241 | 1,242 | 1,223 | 1,233 | -29 | -2.3% | 829,400 |
| 2022/02/18 | 1,276 | 1,290 | 1,256 | 1,262 | -34 | -2.6% | 1,032,500 |
| 2022/02/17 | 1,274 | 1,324 | 1,268 | 1,296 | +21 | +1.6% | 2,084,600 |
| 2022/02/16 | 1,255 | 1,277 | 1,242 | 1,275 | +41 | +3.3% | 1,631,600 |
| 2022/02/15 | 1,246 | 1,263 | 1,229 | 1,234 | -6 | -0.5% | 1,474,600 |
| 2022/02/14 | 1,215 | 1,250 | 1,215 | 1,240 | +20 | +1.6% | 2,184,200 |
| 2022/02/10 | 1,215 | 1,233 | 1,195 | 1,220 | +22 | +1.8% | 1,628,100 |
| 2022/02/09 | 1,241 | 1,243 | 1,186 | 1,198 | -27 | -2.2% | 2,165,800 |
| 2022/02/08 | 1,195 | 1,231 | 1,194 | 1,225 | +39 | +3.3% | 1,733,100 |
| 2022/02/07 | 1,172 | 1,202 | 1,169 | 1,186 | -5 | -0.4% | 1,951,500 |
| 2022/02/04 | 1,122 | 1,203 | 1,110 | 1,191 | +69 | +6.1% | 1,991,800 |
| 2022/02/03 | 1,129 | 1,142 | 1,112 | 1,122 | -18 | -1.6% | 922,100 |
| 2022/02/02 | 1,127 | 1,145 | 1,119 | 1,140 | +16 | +1.4% | 1,155,100 |
| 2022/02/01 | 1,127 | 1,135 | 1,106 | 1,124 | +9 | +0.8% | 1,026,400 |
| 2022/01/31 | 1,122 | 1,123 | 1,109 | 1,115 | -9 | -0.8% | 676,800 |
| 2022/01/28 | 1,116 | 1,143 | 1,108 | 1,124 | +20 | +1.8% | 1,095,400 |
| 2022/01/27 | 1,120 | 1,128 | 1,086 | 1,104 | -10 | -0.9% | 1,021,400 |
| 2022/01/26 | 1,136 | 1,140 | 1,103 | 1,114 | -22 | -1.9% | 864,300 |
| 2022/01/25 | 1,124 | 1,136 | 1,102 | 1,136 | +14 | +1.2% | 1,366,600 |
| 2022/01/24 | 1,140 | 1,156 | 1,111 | 1,122 | -30 | -2.6% | 1,386,100 |
| 2022/01/21 | 1,096 | 1,157 | 1,090 | 1,152 | +53 | +4.8% | 2,552,300 |
| 2022/01/20 | 1,054 | 1,104 | 1,053 | 1,099 | +29 | +2.7% | 1,411,200 |
| 2022/01/19 | 1,066 | 1,088 | 1,065 | 1,070 | -14 | -1.3% | 1,022,900 |
| 2022/01/18 | 1,070 | 1,093 | 1,069 | 1,084 | +20 | +1.9% | 1,351,600 |
651～
700
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
