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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 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 |
| 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 |
1751～
1800
件表示中 / 2761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 | 491,100円 | -43.3% | -87.5% | 0.81% | 48.88倍 | 2.26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 | 376,800円 | +1.8% | -6.4% | 0.85% | 8.67倍 | 0.80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 | 341,000円 | +6.6% | +5.0% | 2.52% | 13.69倍 | 1.36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 |
| ＳＧＨＤ | 175,500円 | +10.1% | -1.0% | 3.02% | 18.76倍 | 1.84倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 東 急 | 177,300円 | +1.6% | -1.5% | 1.58% | 12.73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 |
市場注目の銘柄
チャート関連のコラム
