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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,715 | 1,717 | 1,695 | 1,716 | -6 | -0.3% | 777,700 |
| 2016/08/16 | 1,725 | 1,743 | 1,711 | 1,722 | +4 | +0.2% | 1,108,100 |
| 2016/08/15 | 1,750 | 1,763 | 1,711 | 1,718 | -39 | -2.2% | 592,700 |
| 2016/08/12 | 1,770 | 1,784 | 1,750 | 1,757 | +5 | +0.3% | 628,100 |
| 2016/08/10 | 1,770 | 1,775 | 1,728 | 1,752 | +1 | +0.1% | 693,600 |
| 2016/08/09 | 1,780 | 1,780 | 1,734 | 1,751 | -43 | -2.4% | 1,268,500 |
| 2016/08/08 | 1,770 | 1,794 | 1,752 | 1,794 | +24 | +1.4% | 1,253,400 |
| 2016/08/05 | 1,700 | 1,815 | 1,636 | 1,770 | +48 | +2.8% | 2,840,700 |
| 2016/08/04 | 1,745 | 1,750 | 1,703 | 1,722 | +9 | +0.5% | 1,249,800 |
| 2016/08/03 | 1,743 | 1,750 | 1,710 | 1,713 | -49 | -2.8% | 1,141,900 |
| 2016/08/02 | 1,790 | 1,799 | 1,762 | 1,762 | -28 | -1.6% | 1,059,500 |
| 2016/08/01 | 1,793 | 1,805 | 1,759 | 1,790 | -26 | -1.4% | 1,059,600 |
| 2016/07/29 | 1,813 | 1,835 | 1,781 | 1,816 | +5 | +0.3% | 1,374,200 |
| 2016/07/28 | 1,833 | 1,847 | 1,792 | 1,811 | -29 | -1.6% | 1,068,000 |
| 2016/07/27 | 1,815 | 1,849 | 1,806 | 1,840 | +35 | +1.9% | 1,244,900 |
| 2016/07/26 | 1,830 | 1,841 | 1,802 | 1,805 | -54 | -2.9% | 1,271,500 |
| 2016/07/25 | 1,827 | 1,881 | 1,824 | 1,859 | +53 | +2.9% | 1,907,900 |
| 2016/07/22 | 1,802 | 1,819 | 1,794 | 1,806 | -19 | -1% | 1,046,200 |
| 2016/07/21 | 1,816 | 1,828 | 1,782 | 1,825 | +49 | +2.8% | 1,338,200 |
| 2016/07/20 | 1,808 | 1,814 | 1,752 | 1,776 | -31 | -1.7% | 1,625,500 |
| 2016/07/19 | 1,800 | 1,818 | 1,786 | 1,807 | +31 | +1.7% | 1,921,500 |
| 2016/07/15 | 1,720 | 1,789 | 1,715 | 1,776 | +72 | +4.2% | 2,525,800 |
| 2016/07/14 | 1,702 | 1,718 | 1,693 | 1,704 | +13 | +0.8% | 1,696,700 |
| 2016/07/13 | 1,679 | 1,706 | 1,658 | 1,691 | +46 | +2.8% | 2,640,600 |
| 2016/07/12 | 1,629 | 1,665 | 1,621 | 1,645 | +43 | +2.7% | 1,869,700 |
| 2016/07/11 | 1,607 | 1,620 | 1,596 | 1,602 | +20 | +1.3% | 1,820,600 |
| 2016/07/08 | 1,646 | 1,670 | 1,577 | 1,582 | -79 | -4.8% | 2,017,400 |
| 2016/07/07 | 1,645 | 1,677 | 1,643 | 1,661 | +14 | +0.9% | 1,292,900 |
| 2016/07/06 | 1,675 | 1,676 | 1,582 | 1,647 | -56 | -3.3% | 2,426,500 |
| 2016/07/05 | 1,730 | 1,738 | 1,693 | 1,703 | -31 | -1.8% | 1,113,300 |
| 2016/07/04 | 1,701 | 1,757 | 1,673 | 1,734 | +32 | +1.9% | 1,381,500 |
| 2016/07/01 | 1,734 | 1,734 | 1,660 | 1,702 | -27 | -1.6% | 2,125,200 |
| 2016/06/30 | 1,762 | 1,764 | 1,728 | 1,729 | -13 | -0.7% | 1,041,700 |
| 2016/06/29 | 1,731 | 1,756 | 1,718 | 1,742 | +32 | +1.9% | 1,226,100 |
| 2016/06/28 | 1,679 | 1,727 | 1,646 | 1,710 | +31 | +1.8% | 1,485,300 |
| 2016/06/27 | 1,655 | 1,693 | 1,649 | 1,679 | +27 | +1.6% | 1,122,900 |
| 2016/06/24 | 1,760 | 1,763 | 1,634 | 1,652 | -102 | -5.8% | 2,729,000 |
| 2016/06/23 | 1,758 | 1,769 | 1,742 | 1,754 | +15 | +0.9% | 833,300 |
| 2016/06/22 | 1,789 | 1,789 | 1,735 | 1,739 | -50 | -2.8% | 1,091,500 |
| 2016/06/21 | 1,772 | 1,795 | 1,758 | 1,789 | +10 | +0.6% | 894,400 |
| 2016/06/20 | 1,752 | 1,785 | 1,752 | 1,779 | +45 | +2.6% | 894,100 |
| 2016/06/17 | 1,769 | 1,780 | 1,726 | 1,734 | -12 | -0.7% | 1,460,600 |
| 2016/06/16 | 1,798 | 1,813 | 1,736 | 1,746 | -40 | -2.2% | 1,349,300 |
| 2016/06/15 | 1,779 | 1,800 | 1,772 | 1,786 | -6 | -0.3% | 892,800 |
| 2016/06/14 | 1,797 | 1,828 | 1,773 | 1,792 | -4 | -0.2% | 1,382,900 |
| 2016/06/13 | 1,810 | 1,813 | 1,793 | 1,796 | -41 | -2.2% | 2,100,800 |
| 2016/06/10 | 1,834 | 1,847 | 1,827 | 1,837 | -19 | -1% | 1,597,600 |
| 2016/06/09 | 1,896 | 1,896 | 1,850 | 1,856 | -49 | -2.6% | 1,647,800 |
| 2016/06/08 | 1,893 | 1,914 | 1,884 | 1,905 | +20 | +1.1% | 1,121,000 |
| 2016/06/07 | 1,941 | 1,944 | 1,880 | 1,885 | -58 | -3% | 2,347,200 |
2151～
2200
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
