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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,277 | 3,455 | 3,258 | 3,399 | +97 | +2.9% | 1,374,700 |
| 2024/10/04 | 3,284 | 3,352 | 3,172 | 3,302 | -70 | -2.1% | 2,289,300 |
| 2024/10/03 | 3,283 | 3,566 | 3,245 | 3,372 | +266 | +8.6% | 5,810,300 |
| 2024/10/02 | 3,120 | 3,162 | 3,091 | 3,106 | -22 | -0.7% | 980,100 |
| 2024/10/01 | 3,191 | 3,205 | 3,059 | 3,128 | -63 | -2% | 1,665,800 |
| 2024/09/30 | 3,236 | 3,283 | 3,166 | 3,191 | -85 | -2.6% | 1,172,800 |
| 2024/09/27 | 3,243 | 3,296 | 3,173 | 3,276 | +23 | +0.7% | 1,930,500 |
| 2024/09/26 | 3,174 | 3,258 | 3,118 | 3,253 | +90 | +2.8% | 3,378,600 |
| 2024/09/25 | 3,168 | 3,242 | 3,137 | 3,163 | +26 | +0.8% | 2,016,600 |
| 2024/09/24 | 3,235 | 3,255 | 3,108 | 3,137 | -84 | -2.6% | 3,652,600 |
| 2024/09/20 | 3,567 | 3,640 | 3,203 | 3,221 | -459 | -12.5% | 6,541,800 |
| 2024/09/19 | 3,550 | 3,718 | 3,530 | 3,680 | +190 | +5.4% | 2,799,200 |
| 2024/09/18 | 3,805 | 3,855 | 3,384 | 3,490 | -349 | -9.1% | 5,405,300 |
| 2024/09/17 | 3,743 | 3,839 | 3,690 | 3,839 | +123 | +3.3% | 2,240,300 |
| 2024/09/13 | 3,700 | 3,720 | 3,637 | 3,716 | -22 | -0.6% | 1,833,900 |
| 2024/09/12 | 3,610 | 3,738 | 3,582 | 3,738 | +147 | +4.1% | 2,415,800 |
| 2024/09/11 | 3,566 | 3,620 | 3,445 | 3,591 | -23 | -0.6% | 2,584,200 |
| 2024/09/10 | 3,357 | 3,631 | 3,346 | 3,614 | +241 | +7.1% | 2,958,400 |
| 2024/09/09 | 3,236 | 3,377 | 3,201 | 3,373 | +68 | +2.1% | 1,509,200 |
| 2024/09/06 | 3,316 | 3,344 | 3,277 | 3,305 | -11 | -0.3% | 1,034,400 |
| 2024/09/05 | 3,166 | 3,317 | 3,150 | 3,316 | +117 | +3.7% | 1,388,600 |
| 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 |
201～
250
件表示中 / 2757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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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 |
| ＳＧＨＤ | 168,100円 | +10.1% | -1.0% | 3.15% | 17.47倍 | 1.72倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
