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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,252 | 1,266 | 1,238 | 1,264 | +22 | +1.8% | 1,703,500 |
| 2021/10/29 | 1,242 | 1,250 | 1,230 | 1,242 | -5 | -0.4% | 967,400 |
| 2021/10/28 | 1,237 | 1,263 | 1,237 | 1,247 | +4 | +0.3% | 3,477,600 |
| 2021/10/27 | 1,253 | 1,253 | 1,221 | 1,243 | -15 | -1.2% | 1,450,400 |
| 2021/10/26 | 1,271 | 1,276 | 1,255 | 1,258 | -9 | -0.7% | 1,050,500 |
| 2021/10/25 | 1,267 | 1,281 | 1,260 | 1,267 | -6 | -0.5% | 905,400 |
| 2021/10/22 | 1,261 | 1,277 | 1,257 | 1,273 | +1 | +0.1% | 1,073,300 |
| 2021/10/21 | 1,277 | 1,293 | 1,268 | 1,272 | -7 | -0.5% | 1,464,200 |
| 2021/10/20 | 1,255 | 1,294 | 1,243 | 1,279 | +20 | +1.6% | 1,980,200 |
| 2021/10/19 | 1,261 | 1,275 | 1,239 | 1,259 | -9 | -0.7% | 980,600 |
| 2021/10/18 | 1,281 | 1,286 | 1,259 | 1,268 | -3 | -0.2% | 1,018,000 |
| 2021/10/15 | 1,275 | 1,291 | 1,261 | 1,271 | +7 | +0.6% | 1,201,800 |
| 2021/10/14 | 1,241 | 1,264 | 1,220 | 1,264 | +9 | +0.7% | 1,605,500 |
| 2021/10/13 | 1,294 | 1,300 | 1,255 | 1,255 | -37 | -2.9% | 1,910,800 |
| 2021/10/12 | 1,355 | 1,355 | 1,292 | 1,292 | -79 | -5.8% | 2,310,900 |
| 2021/10/11 | 1,345 | 1,372 | 1,340 | 1,371 | +30 | +2.2% | 1,312,600 |
| 2021/10/08 | 1,349 | 1,374 | 1,337 | 1,341 | ±0 | ±0% | 1,378,400 |
| 2021/10/07 | 1,360 | 1,379 | 1,327 | 1,341 | -22 | -1.6% | 2,044,300 |
| 2021/10/06 | 1,437 | 1,437 | 1,363 | 1,363 | -79 | -5.5% | 2,901,800 |
| 2021/10/05 | 1,457 | 1,470 | 1,428 | 1,442 | -12 | -0.8% | 2,906,900 |
| 2021/10/04 | 1,417 | 1,465 | 1,416 | 1,454 | +67 | +4.8% | 4,246,100 |
| 2021/10/01 | 1,401 | 1,421 | 1,364 | 1,387 | -37 | -2.6% | 3,665,000 |
| 2021/09/30 | 1,419 | 1,438 | 1,413 | 1,424 | +10 | +0.7% | 2,078,400 |
| 2021/09/29 | 1,403 | 1,438 | 1,398 | 1,414 | +1 | +0.1% | 2,890,900 |
| 2021/09/28 | 1,423 | 1,451 | 1,411 | 1,413 | -16 | -1.1% | 4,629,100 |
| 2021/09/27 | 1,374 | 1,453 | 1,374 | 1,429 | +63 | +4.6% | 4,189,100 |
| 2021/09/24 | 1,360 | 1,378 | 1,358 | 1,366 | +35 | +2.6% | 2,709,400 |
| 2021/09/22 | 1,338 | 1,353 | 1,331 | 1,331 | -2 | -0.2% | 1,691,100 |
| 2021/09/21 | 1,299 | 1,341 | 1,296 | 1,333 | +7 | +0.5% | 1,861,200 |
| 2021/09/17 | 1,300 | 1,329 | 1,294 | 1,326 | +20 | +1.5% | 1,590,900 |
| 2021/09/16 | 1,300 | 1,319 | 1,290 | 1,306 | +1 | +0.1% | 1,186,200 |
| 2021/09/15 | 1,337 | 1,341 | 1,305 | 1,305 | -42 | -3.1% | 1,592,500 |
| 2021/09/14 | 1,338 | 1,350 | 1,333 | 1,347 | +18 | +1.4% | 1,191,600 |
| 2021/09/13 | 1,342 | 1,351 | 1,321 | 1,329 | -26 | -1.9% | 1,593,100 |
| 2021/09/10 | 1,370 | 1,378 | 1,349 | 1,355 | -11 | -0.8% | 1,508,200 |
| 2021/09/09 | 1,365 | 1,381 | 1,360 | 1,366 | -2 | -0.1% | 1,194,600 |
| 2021/09/08 | 1,349 | 1,375 | 1,347 | 1,368 | +21 | +1.6% | 1,203,800 |
| 2021/09/07 | 1,345 | 1,359 | 1,328 | 1,347 | +15 | +1.1% | 1,329,400 |
| 2021/09/06 | 1,347 | 1,373 | 1,319 | 1,332 | +12 | +0.9% | 1,940,300 |
| 2021/09/03 | 1,290 | 1,321 | 1,284 | 1,320 | +49 | +3.9% | 2,183,700 |
| 2021/09/02 | 1,293 | 1,294 | 1,244 | 1,271 | -69 | -5.1% | 3,597,000 |
| 2021/09/01 | 1,317 | 1,353 | 1,313 | 1,340 | +14 | +1.1% | 1,314,900 |
| 2021/08/31 | 1,344 | 1,344 | 1,302 | 1,326 | -36 | -2.6% | 2,771,500 |
| 2021/08/30 | 1,365 | 1,395 | 1,358 | 1,362 | +18 | +1.3% | 3,512,800 |
| 2021/08/27 | 1,314 | 1,356 | 1,310 | 1,344 | +25 | +1.9% | 1,842,700 |
| 2021/08/26 | 1,281 | 1,324 | 1,277 | 1,319 | +50 | +3.9% | 1,814,600 |
| 2021/08/25 | 1,270 | 1,296 | 1,261 | 1,269 | +14 | +1.1% | 1,373,000 |
| 2021/08/24 | 1,230 | 1,265 | 1,223 | 1,255 | +38 | +3.1% | 1,197,100 |
| 2021/08/23 | 1,194 | 1,221 | 1,189 | 1,217 | +26 | +2.2% | 915,900 |
| 2021/08/20 | 1,165 | 1,207 | 1,165 | 1,191 | +19 | +1.6% | 1,202,400 |
751～
800
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
