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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 1,836 | 1,836 | 1,805 | 1,816 | -25 | -1.4% | 1,447,300 |
| 2016/10/28 | 1,850 | 1,867 | 1,830 | 1,841 | -5 | -0.3% | 5,183,800 |
| 2016/10/27 | 1,835 | 1,859 | 1,832 | 1,846 | +9 | +0.5% | 1,178,000 |
| 2016/10/26 | 1,855 | 1,864 | 1,833 | 1,837 | -7 | -0.4% | 1,716,300 |
| 2016/10/25 | 1,829 | 1,854 | 1,822 | 1,844 | +26 | +1.4% | 1,195,200 |
| 2016/10/24 | 1,804 | 1,822 | 1,798 | 1,818 | +7 | +0.4% | 812,300 |
| 2016/10/21 | 1,804 | 1,819 | 1,794 | 1,811 | +18 | +1% | 988,000 |
| 2016/10/20 | 1,763 | 1,815 | 1,763 | 1,793 | +38 | +2.2% | 1,889,800 |
| 2016/10/19 | 1,739 | 1,765 | 1,732 | 1,755 | +8 | +0.5% | 1,314,400 |
| 2016/10/18 | 1,732 | 1,751 | 1,725 | 1,747 | +18 | +1% | 1,216,300 |
| 2016/10/17 | 1,727 | 1,748 | 1,716 | 1,729 | -8 | -0.5% | 936,500 |
| 2016/10/14 | 1,718 | 1,745 | 1,718 | 1,737 | +20 | +1.2% | 1,162,100 |
| 2016/10/13 | 1,729 | 1,752 | 1,698 | 1,717 | +4 | +0.2% | 1,352,300 |
| 2016/10/12 | 1,723 | 1,760 | 1,713 | 1,713 | -31 | -1.8% | 1,609,400 |
| 2016/10/11 | 1,762 | 1,770 | 1,733 | 1,744 | +11 | +0.6% | 1,695,900 |
| 2016/10/07 | 1,731 | 1,743 | 1,713 | 1,733 | -3 | -0.2% | 840,600 |
| 2016/10/06 | 1,735 | 1,771 | 1,731 | 1,736 | +12 | +0.7% | 1,462,500 |
| 2016/10/05 | 1,697 | 1,727 | 1,688 | 1,724 | +37 | +2.2% | 1,700,300 |
| 2016/10/04 | 1,672 | 1,697 | 1,668 | 1,687 | +25 | +1.5% | 1,326,700 |
| 2016/10/03 | 1,671 | 1,691 | 1,656 | 1,662 | ±0 | ±0% | 764,200 |
| 2016/09/30 | 1,689 | 1,689 | 1,660 | 1,662 | -29 | -1.7% | 1,624,800 |
| 2016/09/29 | 1,693 | 1,697 | 1,657 | 1,691 | -13 | -0.8% | 2,128,500 |
| 2016/09/28 | 1,725 | 1,733 | 1,692 | 1,704 | -33 | -1.9% | 979,400 |
| 2016/09/27 | 1,695 | 1,738 | 1,686 | 1,737 | +19 | +1.1% | 2,445,500 |
| 2016/09/26 | 1,772 | 1,780 | 1,715 | 1,718 | -48 | -2.7% | 1,252,500 |
| 2016/09/23 | 1,755 | 1,780 | 1,739 | 1,766 | +1 | +0.1% | 1,039,100 |
| 2016/09/21 | 1,707 | 1,769 | 1,696 | 1,765 | +64 | +3.8% | 1,450,700 |
| 2016/09/20 | 1,720 | 1,747 | 1,697 | 1,701 | -41 | -2.4% | 1,239,900 |
| 2016/09/16 | 1,711 | 1,748 | 1,708 | 1,742 | +48 | +2.8% | 1,249,300 |
| 2016/09/15 | 1,695 | 1,701 | 1,681 | 1,694 | -17 | -1% | 1,505,200 |
| 2016/09/14 | 1,697 | 1,722 | 1,685 | 1,711 | +9 | +0.5% | 1,234,400 |
| 2016/09/13 | 1,701 | 1,706 | 1,690 | 1,702 | +2 | +0.1% | 756,600 |
| 2016/09/12 | 1,687 | 1,704 | 1,681 | 1,700 | -3 | -0.2% | 1,118,700 |
| 2016/09/09 | 1,700 | 1,716 | 1,700 | 1,703 | -28 | -1.6% | 1,100,000 |
| 2016/09/08 | 1,775 | 1,775 | 1,726 | 1,731 | -45 | -2.5% | 1,290,500 |
| 2016/09/07 | 1,755 | 1,776 | 1,740 | 1,776 | +9 | +0.5% | 1,101,200 |
| 2016/09/06 | 1,770 | 1,782 | 1,760 | 1,767 | -3 | -0.2% | 652,100 |
| 2016/09/05 | 1,793 | 1,793 | 1,756 | 1,770 | +3 | +0.2% | 994,300 |
| 2016/09/02 | 1,708 | 1,773 | 1,705 | 1,767 | +52 | +3% | 1,500,100 |
| 2016/09/01 | 1,703 | 1,730 | 1,696 | 1,715 | +16 | +0.9% | 1,023,100 |
| 2016/08/31 | 1,698 | 1,702 | 1,676 | 1,699 | +22 | +1.3% | 884,000 |
| 2016/08/30 | 1,710 | 1,713 | 1,672 | 1,677 | -37 | -2.2% | 970,800 |
| 2016/08/29 | 1,710 | 1,716 | 1,685 | 1,714 | +36 | +2.1% | 854,900 |
| 2016/08/26 | 1,702 | 1,707 | 1,676 | 1,678 | -31 | -1.8% | 610,200 |
| 2016/08/25 | 1,712 | 1,725 | 1,695 | 1,709 | -6 | -0.3% | 465,900 |
| 2016/08/24 | 1,693 | 1,721 | 1,691 | 1,715 | +27 | +1.6% | 495,200 |
| 2016/08/23 | 1,672 | 1,689 | 1,670 | 1,688 | -2 | -0.1% | 753,000 |
| 2016/08/22 | 1,670 | 1,693 | 1,666 | 1,690 | +14 | +0.8% | 591,500 |
| 2016/08/19 | 1,686 | 1,692 | 1,671 | 1,676 | +2 | +0.1% | 1,216,600 |
| 2016/08/18 | 1,710 | 1,728 | 1,671 | 1,674 | -42 | -2.4% | 1,280,400 |
2101～
2150
件表示中 / 2718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 | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67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 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 急 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59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 |
| 東京メトロ | 171,200円 | +3.1% | +0.5% | 2.45% | 17.10倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
