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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,085 | 2,094.5 | 2,072.5 | 2,073 | -6 | -0.3% | 702,200 |
| 2024/01/29 | 2,055 | 2,087 | 2,050.5 | 2,079 | +29 | +1.4% | 571,600 |
| 2024/01/26 | 2,075 | 2,075 | 2,047.5 | 2,050 | -25 | -1.2% | 710,000 |
| 2024/01/25 | 2,050 | 2,083.5 | 2,046.5 | 2,075 | +25 | +1.2% | 795,900 |
| 2024/01/24 | 2,036 | 2,051.5 | 2,015 | 2,050 | -2 | -0.1% | 997,000 |
| 2024/01/23 | 2,099.5 | 2,106 | 2,046.5 | 2,052 | -44 | -2.1% | 1,477,500 |
| 2024/01/22 | 2,054 | 2,096.5 | 2,039.5 | 2,096 | +45 | +2.2% | 2,166,800 |
| 2024/01/19 | 2,063 | 2,071.5 | 2,041 | 2,051 | -4 | -0.2% | 2,096,500 |
| 2024/01/18 | 2,089.5 | 2,089.5 | 2,045.5 | 2,055 | -33 | -1.6% | 1,613,500 |
| 2024/01/17 | 2,101 | 2,127 | 2,088 | 2,088 | -11.5 | -0.5% | 1,204,700 |
| 2024/01/16 | 2,093 | 2,129 | 2,086.5 | 2,099.5 | +8.5 | +0.4% | 1,564,400 |
| 2024/01/15 | 2,081.5 | 2,096.5 | 2,049 | 2,091 | +23.5 | +1.1% | 809,900 |
| 2024/01/12 | 2,070 | 2,084.5 | 2,048 | 2,067.5 | +1.5 | +0.1% | 872,700 |
| 2024/01/11 | 2,059 | 2,087 | 2,047.5 | 2,066 | +7 | +0.3% | 1,586,600 |
| 2024/01/10 | 2,020.5 | 2,078 | 2,019 | 2,059 | +46 | +2.3% | 1,479,600 |
| 2024/01/09 | 1,995 | 2,015 | 1,969.5 | 2,013 | +21 | +1.1% | 1,161,700 |
| 2024/01/05 | 1,960 | 2,002 | 1,946 | 1,992 | +40.5 | +2.1% | 1,048,400 |
| 2024/01/04 | 1,933 | 1,969.5 | 1,914 | 1,951.5 | -5.5 | -0.3% | 953,700 |
| 2023/12/29 | 1,920 | 1,968 | 1,918.5 | 1,957 | +31 | +1.6% | 788,000 |
| 2023/12/28 | 1,905 | 1,926 | 1,902.5 | 1,926 | +3.5 | +0.2% | 647,500 |
| 2023/12/27 | 1,920 | 1,926.5 | 1,896 | 1,922.5 | +7.5 | +0.4% | 930,200 |
| 2023/12/26 | 1,930.5 | 1,932.5 | 1,900.5 | 1,915 | -14 | -0.7% | 694,700 |
| 2023/12/25 | 1,930 | 1,932 | 1,918 | 1,929 | +15 | +0.8% | 390,600 |
| 2023/12/22 | 1,918 | 1,933.5 | 1,906.5 | 1,914 | -2.5 | -0.1% | 690,600 |
| 2023/12/21 | 1,911 | 1,926.5 | 1,891 | 1,916.5 | +6.5 | +0.3% | 859,600 |
| 2023/12/20 | 1,900 | 1,913 | 1,880 | 1,910 | +11 | +0.6% | 1,073,800 |
| 2023/12/19 | 1,920 | 1,921 | 1,875.5 | 1,899 | -10 | -0.5% | 1,801,700 |
| 2023/12/18 | 1,942 | 1,951.5 | 1,902 | 1,909 | -33 | -1.7% | 1,485,100 |
| 2023/12/15 | 1,956 | 1,963 | 1,929.5 | 1,942 | -8.5 | -0.4% | 2,345,300 |
| 2023/12/14 | 1,985 | 1,999.5 | 1,923.5 | 1,950.5 | -22 | -1.1% | 1,917,800 |
| 2023/12/13 | 1,990.5 | 2,029 | 1,947.5 | 1,972.5 | -18 | -0.9% | 2,492,400 |
| 2023/12/12 | 1,992 | 2,008 | 1,975 | 1,990.5 | +1 | +0.1% | 1,747,900 |
| 2023/12/11 | 1,958.5 | 1,997 | 1,945 | 1,989.5 | +48.5 | +2.5% | 1,688,800 |
| 2023/12/08 | 1,945 | 1,956 | 1,925 | 1,941 | +8.5 | +0.4% | 1,512,400 |
| 2023/12/07 | 1,886.5 | 1,954.5 | 1,885.5 | 1,932.5 | +6 | +0.3% | 2,243,700 |
| 2023/12/06 | 1,875.5 | 1,940 | 1,872.5 | 1,926.5 | +33.5 | +1.8% | 1,903,200 |
| 2023/12/05 | 1,838 | 1,902.5 | 1,829 | 1,893 | +69.5 | +3.8% | 2,680,400 |
| 2023/12/04 | 1,792 | 1,842.5 | 1,790 | 1,823.5 | +23.5 | +1.3% | 1,280,600 |
| 2023/12/01 | 1,801 | 1,809 | 1,790.5 | 1,800 | +15.5 | +0.9% | 810,800 |
| 2023/11/30 | 1,775 | 1,786 | 1,741.5 | 1,784.5 | -1.5 | -0.1% | 1,195,600 |
| 2023/11/29 | 1,775 | 1,804.5 | 1,768 | 1,786 | -2.5 | -0.1% | 1,144,200 |
| 2023/11/28 | 1,766 | 1,788.5 | 1,748.5 | 1,788.5 | +36 | +2.1% | 1,756,000 |
| 2023/11/27 | 1,778 | 1,778 | 1,723 | 1,752.5 | -31.5 | -1.8% | 2,748,000 |
| 2023/11/24 | 1,824.5 | 1,850 | 1,781 | 1,784 | -37.5 | -2.1% | 3,079,700 |
| 2023/11/22 | 1,784 | 1,846 | 1,771 | 1,821.5 | +61.5 | +3.5% | 4,455,400 |
| 2023/11/21 | 1,706 | 1,770 | 1,704 | 1,760 | +64.5 | +3.8% | 2,994,100 |
| 2023/11/20 | 1,637 | 1,705.5 | 1,634.5 | 1,695.5 | +59 | +3.6% | 3,544,100 |
| 2023/11/17 | 1,567 | 1,639 | 1,557.5 | 1,636.5 | +94 | +6.1% | 4,472,300 |
| 2023/11/16 | 1,565 | 1,572 | 1,537.5 | 1,542.5 | -25.5 | -1.6% | 1,143,700 |
| 2023/11/15 | 1,565 | 1,581.5 | 1,554.5 | 1,568 | +10 | +0.6% | 2,045,500 |
201～
250
件表示中 / 2588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 | 336,500円 | +3.4% | -7.0% | 0.89% | 11.03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 | 276,600円 | +5.1% | -7.1% | 2.68% | 13.02倍 | 1.18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 | 188,100円 | +2.6% | +5.1% | 1.22% | 14.91倍 | 1.31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 | 396,500円 | +10.3% | -5.9% | 1.51% | 13.52倍 | 0.93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 |
| 東京メトロ | 170,000円 | +4.7% | +16.4% | 2.35% | 18.88倍 | 1.45倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
