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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,103 | 3,223 | 3,080 | 3,199 | +26 | +0.8% | 1,241,500 |
| 2024/09/03 | 3,225 | 3,300 | 3,099 | 3,173 | -41 | -1.3% | 1,404,800 |
| 2024/09/02 | 3,136 | 3,214 | 3,097 | 3,214 | +76 | +2.4% | 910,600 |
| 2024/08/30 | 3,085 | 3,142 | 3,066 | 3,138 | +62 | +2% | 1,505,800 |
| 2024/08/29 | 2,929 | 3,083 | 2,911.5 | 3,076 | +125 | +4.2% | 4,000,200 |
| 2024/08/28 | 2,986 | 3,033 | 2,940.5 | 2,951 | -35 | -1.2% | 705,400 |
| 2024/08/27 | 2,950 | 2,997 | 2,945 | 2,986 | +45 | +1.5% | 691,200 |
| 2024/08/26 | 2,896 | 2,953 | 2,880.5 | 2,941 | +30 | +1% | 798,900 |
| 2024/08/23 | 2,850 | 2,911.5 | 2,827.5 | 2,911 | +101 | +3.6% | 1,072,000 |
| 2024/08/22 | 2,856.5 | 2,869.5 | 2,801.5 | 2,810 | -8 | -0.3% | 879,900 |
| 2024/08/21 | 2,722 | 2,849.5 | 2,704 | 2,818 | +75.5 | +2.8% | 1,079,200 |
| 2024/08/20 | 2,663 | 2,755 | 2,641.5 | 2,742.5 | +121.5 | +4.6% | 729,100 |
| 2024/08/19 | 2,633 | 2,697 | 2,608 | 2,621 | -17.5 | -0.7% | 700,000 |
| 2024/08/16 | 2,639.5 | 2,664.5 | 2,618.5 | 2,638.5 | +22.5 | +0.9% | 505,100 |
| 2024/08/15 | 2,667 | 2,669 | 2,604 | 2,616 | -24 | -0.9% | 658,400 |
| 2024/08/14 | 2,598.5 | 2,648 | 2,598.5 | 2,640 | +52 | +2% | 900,000 |
| 2024/08/13 | 2,577.5 | 2,601.5 | 2,519.5 | 2,588 | +43.5 | +1.7% | 846,400 |
| 2024/08/09 | 2,554.5 | 2,587 | 2,487.5 | 2,544.5 | +20 | +0.8% | 1,081,600 |
| 2024/08/08 | 2,500 | 2,595 | 2,499.5 | 2,524.5 | +12 | +0.5% | 1,020,200 |
| 2024/08/07 | 2,361 | 2,561 | 2,361 | 2,512.5 | +134 | +5.6% | 1,576,200 |
| 2024/08/06 | 2,315 | 2,393.5 | 2,250.5 | 2,378.5 | +141.5 | +6.3% | 1,832,200 |
| 2024/08/05 | 2,296 | 2,381 | 2,202 | 2,237 | -209 | -8.5% | 2,230,500 |
| 2024/08/02 | 2,559.5 | 2,568 | 2,445 | 2,446 | -191 | -7.2% | 1,416,100 |
| 2024/08/01 | 2,767 | 2,782 | 2,592.5 | 2,637 | -180 | -6.4% | 1,553,300 |
| 2024/07/31 | 2,749 | 2,817 | 2,730.5 | 2,817 | +88.5 | +3.2% | 1,050,000 |
| 2024/07/30 | 2,722.5 | 2,768 | 2,721 | 2,728.5 | -21.5 | -0.8% | 878,600 |
| 2024/07/29 | 2,648 | 2,750 | 2,643.5 | 2,750 | +132 | +5% | 1,116,200 |
| 2024/07/26 | 2,640 | 2,645.5 | 2,610 | 2,618 | -12 | -0.5% | 811,600 |
| 2024/07/25 | 2,616 | 2,642.5 | 2,579 | 2,630 | +11.5 | +0.4% | 1,738,700 |
| 2024/07/24 | 2,650 | 2,657 | 2,603 | 2,618.5 | -25.5 | -1% | 1,251,100 |
| 2024/07/23 | 2,585 | 2,665.5 | 2,585 | 2,644 | +71 | +2.8% | 1,557,900 |
| 2024/07/22 | 2,497.5 | 2,599.5 | 2,480 | 2,573 | +101.5 | +4.1% | 1,946,800 |
| 2024/07/19 | 2,420.5 | 2,471.5 | 2,406.5 | 2,471.5 | +60 | +2.5% | 1,281,100 |
| 2024/07/18 | 2,358 | 2,426.5 | 2,349.5 | 2,411.5 | +60 | +2.6% | 1,169,100 |
| 2024/07/17 | 2,329 | 2,352 | 2,313.5 | 2,351.5 | +36.5 | +1.6% | 629,300 |
| 2024/07/16 | 2,334 | 2,341 | 2,306.5 | 2,315 | -12.5 | -0.5% | 713,000 |
| 2024/07/12 | 2,309 | 2,345 | 2,307 | 2,327.5 | +43 | +1.9% | 1,000,800 |
| 2024/07/11 | 2,243 | 2,303.5 | 2,243 | 2,284.5 | +44.5 | +2% | 1,028,600 |
| 2024/07/10 | 2,211 | 2,243 | 2,210.5 | 2,240 | +29 | +1.3% | 606,200 |
| 2024/07/09 | 2,209 | 2,226.5 | 2,200 | 2,211 | +2.5 | +0.1% | 529,700 |
| 2024/07/08 | 2,212 | 2,222 | 2,167.5 | 2,208.5 | -19 | -0.9% | 944,900 |
| 2024/07/05 | 2,239.5 | 2,270 | 2,220.5 | 2,227.5 | +5.5 | +0.2% | 674,700 |
| 2024/07/04 | 2,194 | 2,226 | 2,192 | 2,222 | +40 | +1.8% | 486,900 |
| 2024/07/03 | 2,189.5 | 2,193.5 | 2,163 | 2,182 | -9 | -0.4% | 745,800 |
| 2024/07/02 | 2,196 | 2,205.5 | 2,158 | 2,191 | -13.5 | -0.6% | 1,229,700 |
| 2024/07/01 | 2,225 | 2,253 | 2,190 | 2,204.5 | -12.5 | -0.6% | 667,000 |
| 2024/06/28 | 2,225 | 2,230 | 2,202.5 | 2,217 | ±0 | ±0% | 558,600 |
| 2024/06/27 | 2,198 | 2,238.5 | 2,182 | 2,217 | -3 | -0.1% | 891,700 |
| 2024/06/26 | 2,219 | 2,228 | 2,183.5 | 2,220 | +11 | +0.5% | 881,600 |
| 2024/06/25 | 2,212 | 2,227 | 2,193.5 | 2,209 | -11 | -0.5% | 871,000 |
151～
200
件表示中 / 2686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 | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38倍 | 1.30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 | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73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 | 177,700円 | +2.6% | +5.1% | 1.29% | 13.80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 | 414,900円 | +10.3% | -3.1% | 1.45% | 14.14倍 | 0.97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
