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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,842 | 1,843 | 1,822 | 1,826 | -18 | -1% | 1,551,700 |
| 2017/09/19 | 1,826 | 1,850 | 1,821 | 1,844 | +21 | +1.2% | 1,642,400 |
| 2017/09/15 | 1,819 | 1,828 | 1,812 | 1,823 | -3 | -0.2% | 1,351,100 |
| 2017/09/14 | 1,855 | 1,855 | 1,822 | 1,826 | -28 | -1.5% | 1,336,000 |
| 2017/09/13 | 1,856 | 1,862 | 1,844 | 1,854 | +4 | +0.2% | 1,254,400 |
| 2017/09/12 | 1,854 | 1,858 | 1,848 | 1,850 | +16 | +0.9% | 645,400 |
| 2017/09/11 | 1,845 | 1,851 | 1,830 | 1,834 | +3 | +0.2% | 923,200 |
| 2017/09/08 | 1,828 | 1,836 | 1,826 | 1,831 | -8 | -0.4% | 1,163,400 |
| 2017/09/07 | 1,856 | 1,860 | 1,830 | 1,839 | -17 | -0.9% | 1,228,100 |
| 2017/09/06 | 1,850 | 1,856 | 1,837 | 1,856 | +6 | +0.3% | 1,076,300 |
| 2017/09/05 | 1,862 | 1,863 | 1,843 | 1,850 | -16 | -0.9% | 1,592,800 |
| 2017/09/04 | 1,880 | 1,881 | 1,862 | 1,866 | -20 | -1.1% | 834,100 |
| 2017/09/01 | 1,896 | 1,897 | 1,879 | 1,886 | -5 | -0.3% | 1,515,900 |
| 2017/08/31 | 1,886 | 1,902 | 1,876 | 1,891 | -2 | -0.1% | 1,327,000 |
| 2017/08/30 | 1,913 | 1,916 | 1,884 | 1,893 | -8 | -0.4% | 4,554,300 |
| 2017/08/29 | 1,881 | 1,904 | 1,875 | 1,901 | -3 | -0.2% | 1,112,400 |
| 2017/08/28 | 1,900 | 1,909 | 1,892 | 1,904 | +10 | +0.5% | 917,100 |
| 2017/08/25 | 1,911 | 1,911 | 1,886 | 1,894 | -20 | -1% | 1,408,500 |
| 2017/08/24 | 1,947 | 1,960 | 1,913 | 1,914 | -38 | -1.9% | 1,400,400 |
| 2017/08/23 | 1,946 | 1,966 | 1,943 | 1,952 | +19 | +1% | 1,406,900 |
| 2017/08/22 | 1,925 | 1,943 | 1,920 | 1,933 | +8 | +0.4% | 1,059,800 |
| 2017/08/21 | 1,930 | 1,944 | 1,915 | 1,925 | -1 | -0.1% | 1,243,600 |
| 2017/08/18 | 1,951 | 1,951 | 1,917 | 1,926 | -58 | -2.9% | 2,737,200 |
| 2017/08/17 | 1,984 | 2,038 | 1,971 | 1,984 | +80 | +4.2% | 5,537,500 |
| 2017/08/16 | 1,874 | 1,907 | 1,874 | 1,904 | +30 | +1.6% | 909,400 |
| 2017/08/15 | 1,886 | 1,897 | 1,871 | 1,874 | +1 | +0.1% | 1,202,700 |
| 2017/08/14 | 1,885 | 1,894 | 1,866 | 1,873 | -39 | -2% | 1,553,500 |
| 2017/08/10 | 1,894 | 1,943 | 1,874 | 1,912 | +22 | +1.2% | 2,804,700 |
| 2017/08/09 | 1,915 | 1,925 | 1,883 | 1,890 | -31 | -1.6% | 1,880,300 |
| 2017/08/08 | 1,932 | 1,937 | 1,906 | 1,921 | -3 | -0.2% | 1,478,100 |
| 2017/08/07 | 1,977 | 1,977 | 1,920 | 1,924 | -46 | -2.3% | 2,227,500 |
| 2017/08/04 | 1,985 | 1,987 | 1,931 | 1,970 | -15 | -0.8% | 3,182,800 |
| 2017/08/03 | 1,990 | 1,993 | 1,969 | 1,985 | -7 | -0.4% | 955,100 |
| 2017/08/02 | 1,987 | 2,001 | 1,969 | 1,992 | +10 | +0.5% | 1,480,300 |
| 2017/08/01 | 1,943 | 1,983 | 1,938 | 1,982 | +56 | +2.9% | 1,400,200 |
| 2017/07/31 | 1,936 | 1,949 | 1,923 | 1,926 | -20 | -1% | 1,474,600 |
| 2017/07/28 | 1,950 | 1,957 | 1,940 | 1,946 | -4 | -0.2% | 790,000 |
| 2017/07/27 | 1,952 | 1,965 | 1,943 | 1,950 | +6 | +0.3% | 954,000 |
| 2017/07/26 | 1,942 | 1,957 | 1,939 | 1,944 | +22 | +1.1% | 1,382,200 |
| 2017/07/25 | 1,939 | 1,947 | 1,914 | 1,922 | -19 | -1% | 1,075,500 |
| 2017/07/24 | 1,931 | 1,945 | 1,913 | 1,941 | -9 | -0.5% | 1,373,100 |
| 2017/07/21 | 1,957 | 1,962 | 1,941 | 1,950 | -11 | -0.6% | 1,038,800 |
| 2017/07/20 | 1,980 | 1,981 | 1,942 | 1,961 | -24 | -1.2% | 1,545,300 |
| 2017/07/19 | 1,994 | 2,002 | 1,978 | 1,985 | -9 | -0.5% | 1,059,300 |
| 2017/07/18 | 1,984 | 2,003 | 1,981 | 1,994 | -4 | -0.2% | 890,500 |
| 2017/07/14 | 1,996 | 2,005 | 1,987 | 1,998 | +1 | +0.1% | 834,600 |
| 2017/07/13 | 2,020 | 2,028 | 1,994 | 1,997 | -10 | -0.5% | 761,300 |
| 2017/07/12 | 2,006 | 2,016 | 2,001 | 2,007 | -7 | -0.3% | 680,900 |
| 2017/07/11 | 2,003 | 2,015 | 1,987 | 2,014 | +8 | +0.4% | 838,800 |
| 2017/07/10 | 2,004 | 2,016 | 1,995 | 2,006 | +12 | +0.6% | 863,400 |
1851～
1900
件表示中 / 2687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 | 358,100円 | +88.0% | +562.8% | 1.12% | 3.59倍 | 2.36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 | 312,100円 | +5.1% | -7.1% | 2.37% | 14.69倍 | 1.32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 | 210,500円 | +4.7% | +16.4% | 1.90% | 23.39倍 | 1.80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 | 178,600円 | +2.6% | +5.1% | 1.29% | 13.87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 |
| 阪急阪神 | 423,200円 | +10.3% | -3.1% | 1.42% | 14.43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
