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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,200 | 1,210 | 1,170 | 1,172 | -43 | -3.5% | 1,327,500 |
| 2021/08/18 | 1,226 | 1,233 | 1,208 | 1,215 | -25 | -2% | 1,146,400 |
| 2021/08/17 | 1,246 | 1,256 | 1,233 | 1,240 | ±0 | ±0% | 754,900 |
| 2021/08/16 | 1,240 | 1,246 | 1,218 | 1,240 | -9 | -0.7% | 678,700 |
| 2021/08/13 | 1,245 | 1,263 | 1,240 | 1,249 | -13 | -1% | 736,500 |
| 2021/08/12 | 1,285 | 1,288 | 1,262 | 1,262 | -8 | -0.6% | 1,038,100 |
| 2021/08/11 | 1,260 | 1,279 | 1,251 | 1,270 | +21 | +1.7% | 1,640,400 |
| 2021/08/10 | 1,195 | 1,258 | 1,195 | 1,249 | +61 | +5.1% | 1,781,200 |
| 2021/08/06 | 1,199 | 1,212 | 1,185 | 1,188 | -14 | -1.2% | 1,926,200 |
| 2021/08/05 | 1,217 | 1,225 | 1,191 | 1,202 | -35 | -2.8% | 1,585,200 |
| 2021/08/04 | 1,234 | 1,258 | 1,225 | 1,237 | +10 | +0.8% | 1,204,300 |
| 2021/08/03 | 1,236 | 1,271 | 1,212 | 1,227 | -18 | -1.4% | 1,796,800 |
| 2021/08/02 | 1,233 | 1,246 | 1,215 | 1,245 | +14 | +1.1% | 1,429,500 |
| 2021/07/30 | 1,220 | 1,236 | 1,214 | 1,231 | -1 | -0.1% | 1,571,000 |
| 2021/07/29 | 1,262 | 1,270 | 1,228 | 1,232 | -28 | -2.2% | 813,200 |
| 2021/07/28 | 1,277 | 1,278 | 1,256 | 1,260 | -29 | -2.2% | 788,500 |
| 2021/07/27 | 1,270 | 1,291 | 1,255 | 1,289 | +40 | +3.2% | 898,600 |
| 2021/07/26 | 1,271 | 1,281 | 1,243 | 1,249 | +3 | +0.2% | 893,400 |
| 2021/07/21 | 1,261 | 1,274 | 1,245 | 1,246 | +15 | +1.2% | 1,048,500 |
| 2021/07/20 | 1,221 | 1,242 | 1,216 | 1,231 | -20 | -1.6% | 1,795,800 |
| 2021/07/19 | 1,280 | 1,290 | 1,239 | 1,251 | -39 | -3% | 1,879,400 |
| 2021/07/16 | 1,302 | 1,308 | 1,287 | 1,290 | -8 | -0.6% | 860,200 |
| 2021/07/15 | 1,321 | 1,323 | 1,294 | 1,298 | -33 | -2.5% | 1,351,300 |
| 2021/07/14 | 1,348 | 1,359 | 1,326 | 1,331 | -19 | -1.4% | 1,215,500 |
| 2021/07/13 | 1,363 | 1,371 | 1,344 | 1,350 | ±0 | ±0% | 812,700 |
| 2021/07/12 | 1,379 | 1,385 | 1,343 | 1,350 | -7 | -0.5% | 1,042,200 |
| 2021/07/09 | 1,314 | 1,360 | 1,312 | 1,357 | +20 | +1.5% | 1,538,900 |
| 2021/07/08 | 1,318 | 1,343 | 1,312 | 1,337 | +4 | +0.3% | 1,581,000 |
| 2021/07/07 | 1,327 | 1,360 | 1,320 | 1,333 | -21 | -1.6% | 1,413,600 |
| 2021/07/06 | 1,334 | 1,378 | 1,319 | 1,354 | +28 | +2.1% | 2,347,200 |
| 2021/07/05 | 1,313 | 1,331 | 1,308 | 1,326 | +6 | +0.5% | 907,200 |
| 2021/07/02 | 1,323 | 1,337 | 1,313 | 1,320 | -2 | -0.2% | 1,111,000 |
| 2021/07/01 | 1,315 | 1,329 | 1,308 | 1,322 | +20 | +1.5% | 1,097,300 |
| 2021/06/30 | 1,335 | 1,348 | 1,301 | 1,302 | -32 | -2.4% | 1,449,900 |
| 2021/06/29 | 1,315 | 1,339 | 1,307 | 1,334 | -4 | -0.3% | 2,001,700 |
| 2021/06/28 | 1,320 | 1,339 | 1,302 | 1,338 | +28 | +2.1% | 1,642,500 |
| 2021/06/25 | 1,329 | 1,332 | 1,286 | 1,310 | -5 | -0.4% | 2,681,400 |
| 2021/06/24 | 1,365 | 1,368 | 1,304 | 1,315 | -52 | -3.8% | 2,648,700 |
| 2021/06/23 | 1,365 | 1,372 | 1,346 | 1,367 | +7 | +0.5% | 1,592,900 |
| 2021/06/22 | 1,378 | 1,385 | 1,346 | 1,360 | +25 | +1.9% | 1,823,900 |
| 2021/06/21 | 1,326 | 1,350 | 1,314 | 1,335 | -30 | -2.2% | 2,044,900 |
| 2021/06/18 | 1,410 | 1,418 | 1,362 | 1,365 | -45 | -3.2% | 2,385,300 |
| 2021/06/17 | 1,403 | 1,427 | 1,391 | 1,410 | +6 | +0.4% | 1,744,100 |
| 2021/06/16 | 1,398 | 1,414 | 1,384 | 1,404 | +15 | +1.1% | 1,373,300 |
| 2021/06/15 | 1,387 | 1,397 | 1,368 | 1,389 | +5 | +0.4% | 2,296,200 |
| 2021/06/14 | 1,405 | 1,428 | 1,381 | 1,384 | -24 | -1.7% | 2,206,000 |
| 2021/06/11 | 1,421 | 1,422 | 1,394 | 1,408 | -27 | -1.9% | 2,413,500 |
| 2021/06/10 | 1,436 | 1,443 | 1,414 | 1,435 | -6 | -0.4% | 2,171,900 |
| 2021/06/09 | 1,462 | 1,480 | 1,434 | 1,441 | -6 | -0.4% | 2,704,100 |
| 2021/06/08 | 1,425 | 1,457 | 1,421 | 1,447 | +19 | +1.3% | 2,549,600 |
801～
850
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
