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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,198 | 2,238.5 | 2,182 | 2,217 | -3 | -0.1% | 891,700 |
| 2024/06/26 | 2,219 | 2,228 | 2,183.5 | 2,220 | +11 | +0.5% | 881,600 |
| 2024/06/25 | 2,212 | 2,227 | 2,193.5 | 2,209 | -11 | -0.5% | 871,000 |
| 2024/06/24 | 2,232.5 | 2,261 | 2,213.5 | 2,220 | +3 | +0.1% | 775,200 |
| 2024/06/21 | 2,225.5 | 2,254.5 | 2,216 | 2,217 | ±0 | ±0% | 720,400 |
| 2024/06/20 | 2,222.5 | 2,237.5 | 2,206 | 2,217 | -18 | -0.8% | 377,500 |
| 2024/06/19 | 2,229.5 | 2,244.5 | 2,208 | 2,235 | +5.5 | +0.2% | 456,300 |
| 2024/06/18 | 2,220 | 2,244.5 | 2,196 | 2,229.5 | +41 | +1.9% | 735,300 |
| 2024/06/17 | 2,223 | 2,227.5 | 2,168 | 2,188.5 | -59 | -2.6% | 1,074,300 |
| 2024/06/14 | 2,259.5 | 2,260.5 | 2,221 | 2,247.5 | -23 | -1% | 1,143,700 |
| 2024/06/13 | 2,300 | 2,318.5 | 2,267 | 2,270.5 | -53 | -2.3% | 883,500 |
| 2024/06/12 | 2,330 | 2,347 | 2,311.5 | 2,323.5 | -25 | -1.1% | 537,200 |
| 2024/06/11 | 2,410 | 2,445 | 2,345.5 | 2,348.5 | -18 | -0.8% | 1,077,800 |
| 2024/06/10 | 2,262.5 | 2,399 | 2,260 | 2,366.5 | +116 | +5.2% | 1,028,100 |
| 2024/06/07 | 2,267.5 | 2,285.5 | 2,246 | 2,250.5 | -21 | -0.9% | 673,300 |
| 2024/06/06 | 2,295 | 2,302.5 | 2,262.5 | 2,271.5 | -25.5 | -1.1% | 946,400 |
| 2024/06/05 | 2,310 | 2,319 | 2,285 | 2,297 | -31.5 | -1.4% | 584,500 |
| 2024/06/04 | 2,300 | 2,333 | 2,283 | 2,328.5 | +7.5 | +0.3% | 865,000 |
| 2024/06/03 | 2,326 | 2,327.5 | 2,295.5 | 2,321 | -16.5 | -0.7% | 898,200 |
| 2024/05/31 | 2,337.5 | 2,349 | 2,303.5 | 2,337.5 | ±0 | ±0% | 1,324,500 |
| 2024/05/30 | 2,339.5 | 2,347.5 | 2,301 | 2,337.5 | -15 | -0.6% | 656,900 |
| 2024/05/29 | 2,396.5 | 2,407 | 2,345 | 2,352.5 | -30.5 | -1.3% | 899,800 |
| 2024/05/28 | 2,373 | 2,395 | 2,370.5 | 2,383 | +25.5 | +1.1% | 543,400 |
| 2024/05/27 | 2,310 | 2,363.5 | 2,306.5 | 2,357.5 | +47.5 | +2.1% | 503,900 |
| 2024/05/24 | 2,322 | 2,327 | 2,300 | 2,310 | -27 | -1.2% | 583,600 |
| 2024/05/23 | 2,346 | 2,368 | 2,311.5 | 2,337 | -33 | -1.4% | 1,319,100 |
| 2024/05/22 | 2,389 | 2,407 | 2,361 | 2,370 | -10 | -0.4% | 1,100,800 |
| 2024/05/21 | 2,345 | 2,381 | 2,331.5 | 2,380 | +45.5 | +1.9% | 1,045,300 |
| 2024/05/20 | 2,290 | 2,348.5 | 2,290 | 2,334.5 | +94.5 | +4.2% | 1,338,500 |
| 2024/05/17 | 2,280 | 2,289 | 2,233 | 2,240 | -16.5 | -0.7% | 1,184,600 |
| 2024/05/16 | 2,303.5 | 2,360.5 | 2,245 | 2,256.5 | -26 | -1.1% | 1,747,300 |
| 2024/05/15 | 2,300 | 2,300 | 2,200 | 2,282.5 | +141.5 | +6.6% | 2,958,700 |
| 2024/05/14 | 2,077 | 2,171.5 | 2,067 | 2,141 | +42 | +2% | 3,156,200 |
| 2024/05/13 | 2,050 | 2,135 | 2,041.5 | 2,099 | +49 | +2.4% | 4,371,400 |
| 2024/05/10 | 2,104.5 | 2,118 | 1,945 | 2,050 | -304.5 | -12.9% | 7,935,800 |
| 2024/05/09 | 2,370 | 2,382.5 | 2,337 | 2,354.5 | -9.5 | -0.4% | 777,700 |
| 2024/05/08 | 2,471 | 2,471 | 2,364 | 2,364 | -98 | -4% | 1,190,000 |
| 2024/05/07 | 2,433 | 2,463.5 | 2,405 | 2,462 | +17.5 | +0.7% | 1,185,800 |
| 2024/05/02 | 2,457.5 | 2,472 | 2,440 | 2,444.5 | +8.5 | +0.3% | 1,031,800 |
| 2024/05/01 | 2,450 | 2,472.5 | 2,431.5 | 2,436 | -23 | -0.9% | 1,037,000 |
| 2024/04/30 | 2,500 | 2,500 | 2,430 | 2,459 | -21 | -0.8% | 1,329,800 |
| 2024/04/26 | 2,469.5 | 2,489 | 2,443 | 2,480 | +2.5 | +0.1% | 1,453,400 |
| 2024/04/25 | 2,535 | 2,539.5 | 2,472.5 | 2,477.5 | -54.5 | -2.2% | 951,700 |
| 2024/04/24 | 2,535 | 2,537.5 | 2,510.5 | 2,532 | -3 | -0.1% | 889,200 |
| 2024/04/23 | 2,530 | 2,548 | 2,525.5 | 2,535 | -6.5 | -0.3% | 721,300 |
| 2024/04/22 | 2,506 | 2,563.5 | 2,498.5 | 2,541.5 | +61.5 | +2.5% | 1,737,000 |
| 2024/04/19 | 2,500 | 2,514 | 2,442.5 | 2,480 | -32.5 | -1.3% | 2,061,600 |
| 2024/04/18 | 2,530 | 2,549.5 | 2,504 | 2,512.5 | +7 | +0.3% | 993,100 |
| 2024/04/17 | 2,501.5 | 2,556 | 2,470.5 | 2,505.5 | -14.5 | -0.6% | 1,205,100 |
| 2024/04/16 | 2,547 | 2,560.5 | 2,493.5 | 2,520 | -51.5 | -2% | 1,399,000 |
101～
150
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
