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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,807 | 1,843 | 1,805 | 1,831 | +23 | +1.3% | 894,100 |
| 2018/07/13 | 1,805 | 1,820 | 1,800 | 1,808 | +4 | +0.2% | 1,024,600 |
| 2018/07/12 | 1,800 | 1,817 | 1,793 | 1,804 | +9 | +0.5% | 1,431,400 |
| 2018/07/11 | 1,778 | 1,800 | 1,773 | 1,795 | +16 | +0.9% | 1,438,400 |
| 2018/07/10 | 1,814 | 1,819 | 1,779 | 1,779 | -27 | -1.5% | 2,903,300 |
| 2018/07/09 | 1,816 | 1,820 | 1,802 | 1,806 | -22 | -1.2% | 1,291,400 |
| 2018/07/06 | 1,827 | 1,841 | 1,821 | 1,828 | +2 | +0.1% | 870,500 |
| 2018/07/05 | 1,853 | 1,856 | 1,822 | 1,826 | -34 | -1.8% | 660,700 |
| 2018/07/04 | 1,820 | 1,870 | 1,817 | 1,860 | +24 | +1.3% | 1,284,200 |
| 2018/07/03 | 1,840 | 1,859 | 1,820 | 1,836 | -1 | -0.1% | 859,000 |
| 2018/07/02 | 1,874 | 1,883 | 1,835 | 1,837 | -31 | -1.7% | 687,900 |
| 2018/06/29 | 1,871 | 1,881 | 1,853 | 1,868 | -8 | -0.4% | 786,800 |
| 2018/06/28 | 1,910 | 1,931 | 1,870 | 1,876 | -33 | -1.7% | 826,000 |
| 2018/06/27 | 1,882 | 1,912 | 1,878 | 1,909 | +27 | +1.4% | 588,900 |
| 2018/06/26 | 1,850 | 1,885 | 1,848 | 1,882 | +16 | +0.9% | 996,000 |
| 2018/06/25 | 1,894 | 1,897 | 1,858 | 1,866 | -38 | -2% | 800,400 |
| 2018/06/22 | 1,881 | 1,905 | 1,873 | 1,904 | +18 | +1% | 820,400 |
| 2018/06/21 | 1,928 | 1,935 | 1,879 | 1,886 | -60 | -3.1% | 1,241,200 |
| 2018/06/20 | 1,943 | 1,956 | 1,931 | 1,946 | -5 | -0.3% | 855,500 |
| 2018/06/19 | 1,988 | 1,989 | 1,948 | 1,951 | -23 | -1.2% | 934,000 |
| 2018/06/18 | 1,960 | 1,982 | 1,942 | 1,974 | +26 | +1.3% | 1,128,100 |
| 2018/06/15 | 1,977 | 1,979 | 1,942 | 1,948 | -2 | -0.1% | 1,057,500 |
| 2018/06/14 | 1,983 | 1,984 | 1,947 | 1,950 | -33 | -1.7% | 730,300 |
| 2018/06/13 | 1,970 | 2,002 | 1,968 | 1,983 | +22 | +1.1% | 1,467,300 |
| 2018/06/12 | 1,931 | 1,965 | 1,930 | 1,961 | +49 | +2.6% | 1,905,800 |
| 2018/06/11 | 1,865 | 1,918 | 1,863 | 1,912 | +45 | +2.4% | 1,378,800 |
| 2018/06/08 | 1,860 | 1,877 | 1,860 | 1,867 | +7 | +0.4% | 1,132,200 |
| 2018/06/07 | 1,864 | 1,874 | 1,850 | 1,860 | +9 | +0.5% | 852,100 |
| 2018/06/06 | 1,835 | 1,855 | 1,818 | 1,851 | +24 | +1.3% | 1,247,400 |
| 2018/06/05 | 1,824 | 1,834 | 1,816 | 1,827 | +11 | +0.6% | 1,105,500 |
| 2018/06/04 | 1,807 | 1,826 | 1,802 | 1,816 | +36 | +2% | 1,531,000 |
| 2018/06/01 | 1,782 | 1,787 | 1,769 | 1,780 | -11 | -0.6% | 1,713,900 |
| 2018/05/31 | 1,809 | 1,818 | 1,790 | 1,791 | -13 | -0.7% | 1,295,900 |
| 2018/05/30 | 1,795 | 1,807 | 1,789 | 1,804 | -3 | -0.2% | 1,182,600 |
| 2018/05/29 | 1,828 | 1,832 | 1,800 | 1,807 | -20 | -1.1% | 893,300 |
| 2018/05/28 | 1,840 | 1,842 | 1,821 | 1,827 | -2 | -0.1% | 975,500 |
| 2018/05/25 | 1,799 | 1,831 | 1,796 | 1,829 | +25 | +1.4% | 1,651,800 |
| 2018/05/24 | 1,809 | 1,821 | 1,793 | 1,804 | -2 | -0.1% | 1,251,400 |
| 2018/05/23 | 1,810 | 1,814 | 1,791 | 1,806 | -4 | -0.2% | 1,358,700 |
| 2018/05/22 | 1,812 | 1,819 | 1,803 | 1,810 | +2 | +0.1% | 915,700 |
| 2018/05/21 | 1,815 | 1,819 | 1,805 | 1,808 | -1 | -0.1% | 897,900 |
| 2018/05/18 | 1,812 | 1,814 | 1,803 | 1,809 | +2 | +0.1% | 719,000 |
| 2018/05/17 | 1,798 | 1,813 | 1,798 | 1,807 | +9 | +0.5% | 960,400 |
| 2018/05/16 | 1,800 | 1,814 | 1,794 | 1,798 | -9 | -0.5% | 1,159,800 |
| 2018/05/15 | 1,815 | 1,823 | 1,807 | 1,807 | -14 | -0.8% | 1,289,400 |
| 2018/05/14 | 1,821 | 1,831 | 1,816 | 1,821 | ±0 | ±0% | 920,000 |
| 2018/05/11 | 1,836 | 1,846 | 1,813 | 1,821 | -55 | -2.9% | 2,470,900 |
| 2018/05/10 | 1,885 | 1,897 | 1,857 | 1,876 | -12 | -0.6% | 1,191,900 |
| 2018/05/09 | 1,919 | 1,935 | 1,887 | 1,888 | -31 | -1.6% | 1,342,300 |
| 2018/05/08 | 1,890 | 1,925 | 1,888 | 1,919 | +30 | +1.6% | 1,528,500 |
1651～
1700
件表示中 / 2688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 | 352,300円 | +88.0% | +562.8% | 1.14% | 3.53倍 | 2.32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 | 312,900円 | +5.1% | -7.1% | 2.36% | 14.73倍 | 1.33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 |
| 東京メトロ | 211,600円 | +4.7% | +16.4% | 1.89% | 23.50倍 | 1.81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 |
| 東 急 | 180,100円 | +2.6% | +5.1% | 1.28% | 13.98倍 | 1.23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 |
| 阪急阪神 | 425,100円 | +10.3% | -3.1% | 1.41% | 14.50倍 | 0.99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
