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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 2718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 | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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東海 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59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 |
| 東京メトロ | 171,200円 | +3.1% | +0.5% | 2.45% | 17.10倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
