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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,369 | 3,413 | 3,337 | 3,390 | +33 | +1% | 900,300 |
| 2025/01/07 | 3,298 | 3,375 | 3,297 | 3,357 | +79 | +2.4% | 986,100 |
| 2025/01/06 | 3,200 | 3,331 | 3,190 | 3,278 | +70 | +2.2% | 1,217,600 |
| 2024/12/30 | 3,280 | 3,294 | 3,164 | 3,208 | -20 | -0.6% | 988,000 |
| 2024/12/27 | 3,156 | 3,266 | 3,129 | 3,228 | +142 | +4.6% | 1,507,700 |
| 2024/12/26 | 3,041 | 3,093 | 3,015 | 3,086 | +18 | +0.6% | 1,294,200 |
| 2024/12/25 | 3,155 | 3,160 | 3,037 | 3,068 | -79 | -2.5% | 1,194,100 |
| 2024/12/24 | 3,197 | 3,223 | 3,143 | 3,147 | -72 | -2.2% | 1,114,900 |
| 2024/12/23 | 3,387 | 3,395 | 3,195 | 3,219 | -179 | -5.3% | 1,672,100 |
| 2024/12/20 | 3,477 | 3,495 | 3,386 | 3,398 | -79 | -2.3% | 1,593,000 |
| 2024/12/19 | 3,277 | 3,478 | 3,248 | 3,477 | +130 | +3.9% | 1,499,100 |
| 2024/12/18 | 3,330 | 3,370 | 3,300 | 3,347 | +51 | +1.5% | 1,108,700 |
| 2024/12/17 | 3,275 | 3,341 | 3,239 | 3,296 | +38 | +1.2% | 1,612,500 |
| 2024/12/16 | 3,183 | 3,265 | 3,176 | 3,258 | +59 | +1.8% | 2,350,000 |
| 2024/12/13 | 3,100 | 3,234 | 3,010 | 3,199 | +89 | +2.9% | 6,283,200 |
| 2024/12/12 | 3,095 | 3,173 | 3,095 | 3,110 | +66 | +2.2% | 1,073,200 |
| 2024/12/11 | 3,044 | 3,071 | 3,032 | 3,044 | +11 | +0.4% | 497,500 |
| 2024/12/10 | 3,010 | 3,055 | 2,985 | 3,033 | +2 | +0.1% | 710,200 |
| 2024/12/09 | 3,047 | 3,057 | 3,018 | 3,031 | -19 | -0.6% | 704,500 |
| 2024/12/06 | 3,059 | 3,079 | 3,024 | 3,050 | +26 | +0.9% | 595,900 |
| 2024/12/05 | 3,090 | 3,091 | 3,014 | 3,024 | -50 | -1.6% | 707,300 |
| 2024/12/04 | 3,061 | 3,090 | 3,008 | 3,074 | +7 | +0.2% | 835,200 |
| 2024/12/03 | 2,996 | 3,107 | 2,996 | 3,067 | +25 | +0.8% | 1,269,700 |
| 2024/12/02 | 3,086 | 3,087 | 3,020 | 3,042 | -64 | -2.1% | 939,900 |
| 2024/11/29 | 3,120 | 3,132 | 3,095 | 3,106 | -13 | -0.4% | 495,700 |
| 2024/11/28 | 3,120 | 3,149 | 3,086 | 3,119 | -11 | -0.4% | 686,800 |
| 2024/11/27 | 3,159 | 3,182 | 3,101 | 3,130 | -14 | -0.4% | 833,200 |
| 2024/11/26 | 3,281 | 3,295 | 3,139 | 3,144 | -158 | -4.8% | 1,047,500 |
| 2024/11/25 | 3,310 | 3,361 | 3,280 | 3,302 | -26 | -0.8% | 926,500 |
| 2024/11/22 | 3,358 | 3,372 | 3,310 | 3,328 | -37 | -1.1% | 847,000 |
| 2024/11/21 | 3,425 | 3,505 | 3,353 | 3,365 | -59 | -1.7% | 918,200 |
| 2024/11/20 | 3,477 | 3,683 | 3,370 | 3,424 | -81 | -2.3% | 2,709,100 |
| 2024/11/19 | 3,575 | 3,600 | 3,458 | 3,505 | -75 | -2.1% | 759,000 |
| 2024/11/18 | 3,622 | 3,685 | 3,566 | 3,580 | -32 | -0.9% | 699,100 |
| 2024/11/15 | 3,661 | 3,661 | 3,611 | 3,612 | +10 | +0.3% | 825,800 |
| 2024/11/14 | 3,650 | 3,665 | 3,600 | 3,602 | -35 | -1% | 779,200 |
| 2024/11/13 | 3,622 | 3,687 | 3,580 | 3,637 | +28 | +0.8% | 905,600 |
| 2024/11/12 | 3,570 | 3,625 | 3,522 | 3,609 | +70 | +2% | 881,900 |
| 2024/11/11 | 3,527 | 3,669 | 3,473 | 3,539 | +65 | +1.9% | 1,480,700 |
| 2024/11/08 | 3,350 | 3,530 | 3,331 | 3,474 | +25 | +0.7% | 1,705,600 |
| 2024/11/07 | 3,445 | 3,489 | 3,397 | 3,449 | +53 | +1.6% | 1,131,500 |
| 2024/11/06 | 3,450 | 3,479 | 3,395 | 3,396 | -24 | -0.7% | 946,500 |
| 2024/11/05 | 3,418 | 3,440 | 3,385 | 3,420 | +16 | +0.5% | 590,900 |
| 2024/11/01 | 3,351 | 3,419 | 3,350 | 3,404 | -17 | -0.5% | 804,600 |
| 2024/10/31 | 3,338 | 3,421 | 3,321 | 3,421 | +83 | +2.5% | 822,600 |
| 2024/10/30 | 3,280 | 3,338 | 3,251 | 3,338 | +62 | +1.9% | 4,226,000 |
| 2024/10/29 | 3,268 | 3,292 | 3,255 | 3,276 | +18 | +0.6% | 471,400 |
| 2024/10/28 | 3,214 | 3,304 | 3,208 | 3,258 | +46 | +1.4% | 559,300 |
| 2024/10/25 | 3,214 | 3,238 | 3,181 | 3,212 | -22 | -0.7% | 641,800 |
| 2024/10/24 | 3,201 | 3,284 | 3,192 | 3,234 | +1 | ±0% | 761,900 |
101～
150
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
