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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,890 | 1,925 | 1,888 | 1,919 | +30 | +1.6% | 1,528,500 |
| 2018/05/07 | 1,880 | 1,889 | 1,863 | 1,889 | +9 | +0.5% | 1,053,600 |
| 2018/05/02 | 1,860 | 1,886 | 1,842 | 1,880 | +37 | +2% | 1,162,000 |
| 2018/05/01 | 1,850 | 1,875 | 1,839 | 1,843 | -6 | -0.3% | 998,800 |
| 2018/04/27 | 1,861 | 1,861 | 1,832 | 1,849 | -3 | -0.2% | 879,300 |
| 2018/04/26 | 1,879 | 1,882 | 1,850 | 1,852 | -10 | -0.5% | 711,900 |
| 2018/04/25 | 1,860 | 1,872 | 1,838 | 1,862 | -11 | -0.6% | 925,000 |
| 2018/04/24 | 1,824 | 1,876 | 1,820 | 1,873 | +61 | +3.4% | 1,811,200 |
| 2018/04/23 | 1,811 | 1,817 | 1,796 | 1,812 | +4 | +0.2% | 935,200 |
| 2018/04/20 | 1,815 | 1,823 | 1,804 | 1,808 | -1 | -0.1% | 969,600 |
| 2018/04/19 | 1,819 | 1,826 | 1,805 | 1,809 | -8 | -0.4% | 934,000 |
| 2018/04/18 | 1,802 | 1,822 | 1,798 | 1,817 | +10 | +0.6% | 1,004,800 |
| 2018/04/17 | 1,804 | 1,815 | 1,799 | 1,807 | +8 | +0.4% | 928,800 |
| 2018/04/16 | 1,796 | 1,811 | 1,790 | 1,799 | +17 | +1% | 925,800 |
| 2018/04/13 | 1,777 | 1,789 | 1,771 | 1,782 | +11 | +0.6% | 915,000 |
| 2018/04/12 | 1,786 | 1,793 | 1,771 | 1,771 | -19 | -1.1% | 823,200 |
| 2018/04/11 | 1,795 | 1,800 | 1,786 | 1,790 | -3 | -0.2% | 1,204,500 |
| 2018/04/10 | 1,800 | 1,809 | 1,787 | 1,793 | -23 | -1.3% | 1,925,500 |
| 2018/04/09 | 1,824 | 1,832 | 1,806 | 1,816 | -22 | -1.2% | 1,421,500 |
| 2018/04/06 | 1,839 | 1,853 | 1,830 | 1,838 | -9 | -0.5% | 1,018,700 |
| 2018/04/05 | 1,850 | 1,857 | 1,832 | 1,847 | +2 | +0.1% | 1,428,200 |
| 2018/04/04 | 1,822 | 1,853 | 1,806 | 1,845 | +31 | +1.7% | 915,700 |
| 2018/04/03 | 1,789 | 1,822 | 1,785 | 1,814 | +15 | +0.8% | 1,117,300 |
| 2018/04/02 | 1,855 | 1,860 | 1,798 | 1,799 | -53 | -2.9% | 1,447,100 |
| 2018/03/30 | 1,862 | 1,875 | 1,838 | 1,852 | +8 | +0.4% | 885,000 |
| 2018/03/29 | 1,867 | 1,867 | 1,825 | 1,844 | -20 | -1.1% | 1,177,000 |
| 2018/03/28 | 1,859 | 1,867 | 1,835 | 1,864 | -24 | -1.3% | 1,302,200 |
| 2018/03/27 | 1,860 | 1,904 | 1,851 | 1,888 | +39 | +2.1% | 2,865,800 |
| 2018/03/26 | 1,801 | 1,850 | 1,800 | 1,849 | +29 | +1.6% | 2,092,900 |
| 2018/03/23 | 1,831 | 1,840 | 1,803 | 1,820 | -51 | -2.7% | 2,343,100 |
| 2018/03/22 | 1,846 | 1,876 | 1,828 | 1,871 | +39 | +2.1% | 2,073,800 |
| 2018/03/20 | 1,819 | 1,836 | 1,811 | 1,832 | -2 | -0.1% | 1,070,300 |
| 2018/03/19 | 1,830 | 1,838 | 1,821 | 1,834 | +7 | +0.4% | 1,240,100 |
| 2018/03/16 | 1,807 | 1,839 | 1,806 | 1,827 | +16 | +0.9% | 1,983,800 |
| 2018/03/15 | 1,838 | 1,841 | 1,802 | 1,811 | -43 | -2.3% | 1,544,300 |
| 2018/03/14 | 1,832 | 1,876 | 1,827 | 1,854 | +13 | +0.7% | 1,823,900 |
| 2018/03/13 | 1,819 | 1,842 | 1,817 | 1,841 | +12 | +0.7% | 881,000 |
| 2018/03/12 | 1,828 | 1,844 | 1,819 | 1,829 | +21 | +1.2% | 1,172,900 |
| 2018/03/09 | 1,819 | 1,831 | 1,797 | 1,808 | +9 | +0.5% | 1,350,800 |
| 2018/03/08 | 1,820 | 1,820 | 1,791 | 1,799 | -7 | -0.4% | 938,700 |
| 2018/03/07 | 1,791 | 1,822 | 1,787 | 1,806 | +5 | +0.3% | 858,200 |
| 2018/03/06 | 1,820 | 1,822 | 1,796 | 1,801 | +18 | +1% | 951,200 |
| 2018/03/05 | 1,793 | 1,803 | 1,777 | 1,783 | -17 | -0.9% | 1,712,300 |
| 2018/03/02 | 1,800 | 1,803 | 1,780 | 1,800 | -20 | -1.1% | 2,222,000 |
| 2018/03/01 | 1,818 | 1,823 | 1,805 | 1,820 | -6 | -0.3% | 1,957,400 |
| 2018/02/28 | 1,843 | 1,843 | 1,823 | 1,826 | -33 | -1.8% | 2,803,400 |
| 2018/02/27 | 1,861 | 1,866 | 1,849 | 1,859 | +10 | +0.5% | 1,141,000 |
| 2018/02/26 | 1,857 | 1,904 | 1,848 | 1,849 | +1 | +0.1% | 2,101,200 |
| 2018/02/23 | 1,845 | 1,853 | 1,840 | 1,848 | +3 | +0.2% | 1,211,900 |
| 2018/02/22 | 1,850 | 1,853 | 1,820 | 1,845 | -36 | -1.9% | 2,155,500 |
1601～
1650
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
