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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,631 | 3,631 | 3,532 | 3,596 | -56 | -1.5% | 1,180,200 |
| 2025/03/24 | 3,654 | 3,685 | 3,598 | 3,652 | -1 | ±0% | 839,700 |
| 2025/03/21 | 3,639 | 3,719 | 3,592 | 3,653 | +3 | +0.1% | 2,299,600 |
| 2025/03/19 | 3,670 | 3,714 | 3,648 | 3,650 | -33 | -0.9% | 992,400 |
| 2025/03/18 | 3,605 | 3,709 | 3,600 | 3,683 | +87 | +2.4% | 1,179,500 |
| 2025/03/17 | 3,669 | 3,698 | 3,582 | 3,596 | -80 | -2.2% | 1,176,500 |
| 2025/03/14 | 3,567 | 3,748 | 3,567 | 3,676 | +140 | +4% | 1,807,200 |
| 2025/03/13 | 3,481 | 3,557 | 3,444 | 3,536 | +42 | +1.2% | 925,600 |
| 2025/03/12 | 3,475 | 3,529 | 3,467 | 3,494 | +19 | +0.5% | 848,100 |
| 2025/03/11 | 3,500 | 3,565 | 3,407 | 3,475 | +39 | +1.1% | 1,378,500 |
| 2025/03/10 | 3,312 | 3,476 | 3,311 | 3,436 | +101 | +3% | 1,367,400 |
| 2025/03/07 | 3,300 | 3,392 | 3,300 | 3,335 | -4 | -0.1% | 796,500 |
| 2025/03/06 | 3,329 | 3,343 | 3,293 | 3,339 | +27 | +0.8% | 640,500 |
| 2025/03/05 | 3,285 | 3,370 | 3,265 | 3,312 | +27 | +0.8% | 873,300 |
| 2025/03/04 | 3,246 | 3,285 | 3,204 | 3,285 | +38 | +1.2% | 884,900 |
| 2025/03/03 | 3,200 | 3,273 | 3,186 | 3,247 | +89 | +2.8% | 965,400 |
| 2025/02/28 | 3,205 | 3,229 | 3,128 | 3,158 | -47 | -1.5% | 955,700 |
| 2025/02/27 | 3,115 | 3,238 | 3,109 | 3,205 | +140 | +4.6% | 1,321,300 |
| 2025/02/26 | 3,055 | 3,076 | 3,012 | 3,065 | +10 | +0.3% | 930,100 |
| 2025/02/25 | 3,032 | 3,074 | 3,032 | 3,055 | -4 | -0.1% | 749,300 |
| 2025/02/21 | 3,098 | 3,129 | 3,032 | 3,059 | -39 | -1.3% | 746,900 |
| 2025/02/20 | 3,125 | 3,143 | 3,082 | 3,098 | -70 | -2.2% | 935,200 |
| 2025/02/19 | 3,252 | 3,256 | 3,111 | 3,168 | -84 | -2.6% | 1,236,000 |
| 2025/02/18 | 3,207 | 3,267 | 3,201 | 3,252 | +45 | +1.4% | 515,500 |
| 2025/02/17 | 3,172 | 3,267 | 3,162 | 3,207 | +15 | +0.5% | 653,000 |
| 2025/02/14 | 3,283 | 3,283 | 3,147 | 3,192 | -91 | -2.8% | 1,288,600 |
| 2025/02/13 | 3,246 | 3,310 | 3,234 | 3,283 | +59 | +1.8% | 916,100 |
| 2025/02/12 | 3,247 | 3,271 | 3,200 | 3,224 | -21 | -0.6% | 790,300 |
| 2025/02/10 | 3,231 | 3,302 | 3,225 | 3,245 | +39 | +1.2% | 740,300 |
| 2025/02/07 | 3,233 | 3,262 | 3,193 | 3,206 | +2 | +0.1% | 644,900 |
| 2025/02/06 | 3,233 | 3,286 | 3,204 | 3,204 | -29 | -0.9% | 758,700 |
| 2025/02/05 | 3,305 | 3,340 | 3,231 | 3,233 | -71 | -2.1% | 734,800 |
| 2025/02/04 | 3,320 | 3,371 | 3,304 | 3,304 | -9 | -0.3% | 900,400 |
| 2025/02/03 | 3,329 | 3,373 | 3,299 | 3,313 | -43 | -1.3% | 857,000 |
| 2025/01/31 | 3,378 | 3,393 | 3,343 | 3,356 | -24 | -0.7% | 655,300 |
| 2025/01/30 | 3,386 | 3,397 | 3,337 | 3,380 | -27 | -0.8% | 790,700 |
| 2025/01/29 | 3,356 | 3,444 | 3,327 | 3,407 | +55 | +1.6% | 1,142,500 |
| 2025/01/28 | 3,235 | 3,370 | 3,235 | 3,352 | +117 | +3.6% | 1,162,300 |
| 2025/01/27 | 3,100 | 3,245 | 3,099 | 3,235 | +156 | +5.1% | 2,422,500 |
| 2025/01/24 | 3,074 | 3,184 | 3,051 | 3,079 | +8 | +0.3% | 2,391,500 |
| 2025/01/23 | 3,086 | 3,138 | 3,071 | 3,071 | -15 | -0.5% | 1,139,900 |
| 2025/01/22 | 3,120 | 3,148 | 3,081 | 3,086 | -32 | -1% | 988,600 |
| 2025/01/21 | 3,155 | 3,201 | 3,116 | 3,118 | -46 | -1.5% | 1,102,900 |
| 2025/01/20 | 3,200 | 3,221 | 3,164 | 3,164 | -62 | -1.9% | 865,800 |
| 2025/01/17 | 3,250 | 3,264 | 3,166 | 3,226 | -15 | -0.5% | 756,600 |
| 2025/01/16 | 3,250 | 3,296 | 3,208 | 3,241 | ±0 | ±0% | 958,600 |
| 2025/01/15 | 3,201 | 3,255 | 3,196 | 3,241 | +40 | +1.2% | 679,400 |
| 2025/01/14 | 3,225 | 3,265 | 3,135 | 3,201 | -32 | -1% | 976,500 |
| 2025/01/10 | 3,268 | 3,321 | 3,233 | 3,233 | +3 | +0.1% | 1,081,900 |
| 2025/01/09 | 3,407 | 3,440 | 3,217 | 3,230 | -160 | -4.7% | 1,205,500 |
51～
100
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
