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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,955 | 1,988 | 1,941 | 1,956 | -43 | -2.2% | 6,417,100 |
| 2017/04/26 | 2,021 | 2,027 | 1,986 | 1,999 | -6 | -0.3% | 1,900,200 |
| 2017/04/25 | 1,970 | 2,018 | 1,967 | 2,005 | +57 | +2.9% | 2,755,000 |
| 2017/04/24 | 1,920 | 1,949 | 1,914 | 1,948 | +58 | +3.1% | 1,155,700 |
| 2017/04/21 | 1,894 | 1,897 | 1,877 | 1,890 | +11 | +0.6% | 800,900 |
| 2017/04/20 | 1,904 | 1,907 | 1,879 | 1,879 | -24 | -1.3% | 934,300 |
| 2017/04/19 | 1,920 | 1,932 | 1,899 | 1,903 | -21 | -1.1% | 1,099,400 |
| 2017/04/18 | 1,928 | 1,944 | 1,918 | 1,924 | +1 | +0.1% | 1,129,900 |
| 2017/04/17 | 1,900 | 1,923 | 1,888 | 1,923 | +22 | +1.2% | 889,100 |
| 2017/04/14 | 1,898 | 1,905 | 1,871 | 1,901 | -2 | -0.1% | 942,500 |
| 2017/04/13 | 1,896 | 1,918 | 1,879 | 1,903 | -3 | -0.2% | 1,148,800 |
| 2017/04/12 | 1,899 | 1,919 | 1,896 | 1,906 | -2 | -0.1% | 981,300 |
| 2017/04/11 | 1,885 | 1,908 | 1,876 | 1,908 | +13 | +0.7% | 947,800 |
| 2017/04/10 | 1,922 | 1,926 | 1,887 | 1,895 | -3 | -0.2% | 970,800 |
| 2017/04/07 | 1,906 | 1,926 | 1,877 | 1,898 | +13 | +0.7% | 1,534,300 |
| 2017/04/06 | 1,876 | 1,909 | 1,873 | 1,885 | +10 | +0.5% | 1,600,200 |
| 2017/04/05 | 1,861 | 1,879 | 1,855 | 1,875 | +27 | +1.5% | 1,197,200 |
| 2017/04/04 | 1,851 | 1,859 | 1,828 | 1,848 | -15 | -0.8% | 944,000 |
| 2017/04/03 | 1,848 | 1,873 | 1,832 | 1,863 | +26 | +1.4% | 1,350,700 |
| 2017/03/31 | 1,870 | 1,876 | 1,837 | 1,837 | -18 | -1% | 1,009,700 |
| 2017/03/30 | 1,891 | 1,897 | 1,854 | 1,855 | -48 | -2.5% | 900,100 |
| 2017/03/29 | 1,896 | 1,905 | 1,891 | 1,903 | -3 | -0.2% | 764,100 |
| 2017/03/28 | 1,897 | 1,909 | 1,892 | 1,906 | +18 | +1% | 2,140,000 |
| 2017/03/27 | 1,902 | 1,912 | 1,879 | 1,888 | -28 | -1.5% | 983,500 |
| 2017/03/24 | 1,892 | 1,919 | 1,884 | 1,916 | +31 | +1.6% | 900,500 |
| 2017/03/23 | 1,873 | 1,888 | 1,866 | 1,885 | +13 | +0.7% | 789,000 |
| 2017/03/22 | 1,898 | 1,898 | 1,869 | 1,872 | -42 | -2.2% | 1,199,500 |
| 2017/03/21 | 1,920 | 1,934 | 1,913 | 1,914 | +10 | +0.5% | 1,466,800 |
| 2017/03/17 | 1,906 | 1,927 | 1,902 | 1,904 | -8 | -0.4% | 1,572,800 |
| 2017/03/16 | 1,910 | 1,922 | 1,903 | 1,912 | -4 | -0.2% | 1,584,200 |
| 2017/03/15 | 1,908 | 1,927 | 1,907 | 1,916 | +8 | +0.4% | 1,140,100 |
| 2017/03/14 | 1,902 | 1,918 | 1,902 | 1,908 | +7 | +0.4% | 1,172,900 |
| 2017/03/13 | 1,888 | 1,916 | 1,888 | 1,901 | +13 | +0.7% | 1,172,300 |
| 2017/03/10 | 1,887 | 1,909 | 1,874 | 1,888 | +8 | +0.4% | 1,863,500 |
| 2017/03/09 | 1,921 | 1,933 | 1,879 | 1,880 | -33 | -1.7% | 1,525,600 |
| 2017/03/08 | 1,931 | 1,951 | 1,908 | 1,913 | -30 | -1.5% | 1,384,700 |
| 2017/03/07 | 1,943 | 1,954 | 1,939 | 1,943 | ±0 | ±0% | 901,200 |
| 2017/03/06 | 1,968 | 1,976 | 1,939 | 1,943 | -25 | -1.3% | 826,400 |
| 2017/03/03 | 1,952 | 1,980 | 1,945 | 1,968 | +16 | +0.8% | 1,315,500 |
| 2017/03/02 | 1,973 | 1,982 | 1,951 | 1,952 | -1 | -0.1% | 1,007,400 |
| 2017/03/01 | 1,936 | 1,960 | 1,931 | 1,953 | +30 | +1.6% | 1,063,000 |
| 2017/02/28 | 1,937 | 1,967 | 1,923 | 1,923 | -5 | -0.3% | 1,147,100 |
| 2017/02/27 | 1,943 | 1,950 | 1,921 | 1,928 | -26 | -1.3% | 986,300 |
| 2017/02/24 | 1,946 | 1,973 | 1,946 | 1,954 | -4 | -0.2% | 986,800 |
| 2017/02/23 | 1,958 | 1,966 | 1,946 | 1,958 | ±0 | ±0% | 750,700 |
| 2017/02/22 | 1,963 | 1,972 | 1,950 | 1,958 | -4 | -0.2% | 975,200 |
| 2017/02/21 | 1,955 | 1,969 | 1,943 | 1,962 | -3 | -0.2% | 960,500 |
| 2017/02/20 | 1,923 | 1,969 | 1,923 | 1,965 | +34 | +1.8% | 989,300 |
| 2017/02/17 | 1,935 | 1,942 | 1,919 | 1,931 | -7 | -0.4% | 830,700 |
| 2017/02/16 | 1,933 | 1,962 | 1,931 | 1,938 | +5 | +0.3% | 1,056,500 |
1951～
2000
件表示中 / 2689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 | 353,100円 | +88.0% | +562.8% | 1.13% | 3.54倍 | 2.33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 | 312,800円 | +5.1% | -7.1% | 2.37% | 14.72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 | 211,800円 | +4.7% | +16.4% | 1.89% | 23.53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 | 180,500円 | +2.6% | +5.1% | 1.27% | 14.01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 | 425,800円 | +10.3% | -3.1% | 1.41% | 14.52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
