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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 2,027 | 2,030 | 2,001 | 2,005 | -17 | -0.8% | 892,200 |
| 2017/10/24 | 1,989 | 2,022 | 1,985 | 2,022 | +27 | +1.4% | 840,700 |
| 2017/10/23 | 2,010 | 2,011 | 1,990 | 1,995 | +5 | +0.3% | 606,000 |
| 2017/10/20 | 1,986 | 1,995 | 1,981 | 1,990 | -7 | -0.4% | 623,400 |
| 2017/10/19 | 2,000 | 2,016 | 1,995 | 1,997 | +7 | +0.4% | 1,249,300 |
| 2017/10/18 | 1,966 | 1,994 | 1,963 | 1,990 | +23 | +1.2% | 918,800 |
| 2017/10/17 | 1,985 | 1,985 | 1,952 | 1,967 | -9 | -0.5% | 1,035,100 |
| 2017/10/16 | 1,972 | 1,983 | 1,960 | 1,976 | +10 | +0.5% | 939,500 |
| 2017/10/13 | 1,950 | 1,971 | 1,948 | 1,966 | +14 | +0.7% | 1,155,800 |
| 2017/10/12 | 1,941 | 1,964 | 1,940 | 1,952 | +35 | +1.8% | 1,820,400 |
| 2017/10/11 | 1,909 | 1,922 | 1,906 | 1,917 | +7 | +0.4% | 898,100 |
| 2017/10/10 | 1,923 | 1,924 | 1,907 | 1,910 | -9 | -0.5% | 1,150,700 |
| 2017/10/06 | 1,910 | 1,923 | 1,909 | 1,919 | +27 | +1.4% | 1,104,200 |
| 2017/10/05 | 1,888 | 1,897 | 1,878 | 1,892 | ±0 | ±0% | 914,600 |
| 2017/10/04 | 1,897 | 1,905 | 1,886 | 1,892 | -11 | -0.6% | 943,400 |
| 2017/10/03 | 1,904 | 1,917 | 1,896 | 1,903 | +17 | +0.9% | 886,700 |
| 2017/10/02 | 1,928 | 1,931 | 1,880 | 1,886 | -36 | -1.9% | 1,393,300 |
| 2017/09/29 | 1,890 | 1,925 | 1,888 | 1,922 | +41 | +2.2% | 2,387,100 |
| 2017/09/28 | 1,864 | 1,886 | 1,850 | 1,881 | +22 | +1.2% | 1,535,600 |
| 2017/09/27 | 1,837 | 1,863 | 1,836 | 1,859 | +9 | +0.5% | 1,546,700 |
| 2017/09/26 | 1,846 | 1,857 | 1,845 | 1,850 | +2 | +0.1% | 3,170,800 |
| 2017/09/25 | 1,836 | 1,848 | 1,829 | 1,848 | +17 | +0.9% | 2,153,400 |
| 2017/09/22 | 1,849 | 1,852 | 1,824 | 1,831 | -16 | -0.9% | 1,643,800 |
| 2017/09/21 | 1,842 | 1,856 | 1,834 | 1,847 | +21 | +1.2% | 2,155,100 |
| 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 |
1901～
1950
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
