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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 2,855 | 2,885 | 2,841 | 2,859 | +12 | +0.4% | 1,606,100 |
| 2015/05/27 | 2,934 | 2,934 | 2,836 | 2,847 | -69 | -2.4% | 2,915,100 |
| 2015/05/26 | 2,955 | 2,960 | 2,916 | 2,916 | -24 | -0.8% | 1,716,300 |
| 2015/05/25 | 2,980 | 2,993 | 2,924 | 2,940 | +17 | +0.6% | 3,809,700 |
| 2015/05/22 | 2,950 | 2,975 | 2,840 | 2,923 | -377 | -11.4% | 13,287,400 |
| 2015/05/21 | 3,330 | 3,350 | 3,280 | 3,300 | -15 | -0.5% | 570,400 |
| 2015/05/20 | 3,275 | 3,370 | 3,275 | 3,315 | +25 | +0.8% | 1,468,700 |
| 2015/05/19 | 3,255 | 3,300 | 3,240 | 3,290 | +10 | +0.3% | 469,800 |
| 2015/05/18 | 3,235 | 3,295 | 3,235 | 3,280 | +40 | +1.2% | 499,200 |
| 2015/05/15 | 3,160 | 3,245 | 3,160 | 3,240 | +95 | +3% | 533,900 |
| 2015/05/14 | 3,210 | 3,215 | 3,125 | 3,145 | -65 | -2% | 803,600 |
| 2015/05/13 | 3,400 | 3,415 | 3,190 | 3,210 | -140 | -4.2% | 1,122,300 |
| 2015/05/12 | 3,355 | 3,390 | 3,305 | 3,350 | -5 | -0.1% | 557,000 |
| 2015/05/11 | 3,430 | 3,435 | 3,335 | 3,355 | -35 | -1% | 543,500 |
| 2015/05/08 | 3,420 | 3,455 | 3,360 | 3,390 | -25 | -0.7% | 500,600 |
| 2015/05/07 | 3,460 | 3,495 | 3,410 | 3,415 | -30 | -0.9% | 514,200 |
| 2015/05/01 | 3,475 | 3,475 | 3,405 | 3,445 | -30 | -0.9% | 453,500 |
| 2015/04/30 | 3,650 | 3,660 | 3,440 | 3,475 | -165 | -4.5% | 888,200 |
| 2015/04/28 | 3,660 | 3,695 | 3,640 | 3,640 | ±0 | ±0% | 395,200 |
| 2015/04/27 | 3,540 | 3,695 | 3,520 | 3,640 | +95 | +2.7% | 703,100 |
| 2015/04/24 | 3,560 | 3,580 | 3,535 | 3,545 | -5 | -0.1% | 229,500 |
| 2015/04/23 | 3,545 | 3,630 | 3,540 | 3,550 | +10 | +0.3% | 441,900 |
| 2015/04/22 | 3,555 | 3,570 | 3,505 | 3,540 | +10 | +0.3% | 337,200 |
| 2015/04/21 | 3,480 | 3,545 | 3,475 | 3,530 | +80 | +2.3% | 350,000 |
| 2015/04/20 | 3,440 | 3,560 | 3,405 | 3,450 | -5 | -0.1% | 602,200 |
| 2015/04/17 | 3,600 | 3,600 | 3,430 | 3,455 | -170 | -4.7% | 1,044,700 |
| 2015/04/16 | 3,615 | 3,630 | 3,545 | 3,625 | +10 | +0.3% | 597,900 |
| 2015/04/15 | 3,620 | 3,625 | 3,605 | 3,615 | -5 | -0.1% | 434,300 |
| 2015/04/14 | 3,585 | 3,640 | 3,555 | 3,620 | +35 | +1% | 417,600 |
| 2015/04/13 | 3,575 | 3,590 | 3,490 | 3,585 | +35 | +1% | 630,300 |
| 2015/04/10 | 3,500 | 3,570 | 3,500 | 3,550 | +75 | +2.2% | 788,500 |
| 2015/04/09 | 3,395 | 3,490 | 3,370 | 3,475 | +75 | +2.2% | 825,300 |
| 2015/04/08 | 3,210 | 3,415 | 3,180 | 3,400 | +110 | +3.3% | 2,806,400 |
| 2015/04/07 | 3,220 | 3,300 | 3,190 | 3,290 | +95 | +3% | 1,333,500 |
| 2015/04/06 | 3,180 | 3,205 | 3,155 | 3,195 | -10 | -0.3% | 251,300 |
| 2015/04/03 | 3,200 | 3,205 | 3,180 | 3,205 | +25 | +0.8% | 479,100 |
| 2015/04/02 | 3,200 | 3,210 | 3,170 | 3,180 | ±0 | ±0% | 688,200 |
| 2015/04/01 | 3,105 | 3,205 | 3,100 | 3,180 | +75 | +2.4% | 830,700 |
| 2015/03/31 | 3,215 | 3,225 | 3,100 | 3,105 | -80 | -2.5% | 629,400 |
| 2015/03/30 | 3,165 | 3,200 | 3,150 | 3,185 | +30 | +1% | 426,700 |
| 2015/03/27 | 3,135 | 3,200 | 3,110 | 3,155 | +10 | +0.3% | 537,100 |
| 2015/03/26 | 3,200 | 3,200 | 3,120 | 3,145 | -55 | -1.7% | 683,800 |
| 2015/03/25 | 3,200 | 3,210 | 3,180 | 3,200 | -15 | -0.5% | 349,800 |
| 2015/03/24 | 3,210 | 3,255 | 3,180 | 3,215 | -20 | -0.6% | 594,300 |
| 2015/03/23 | 3,295 | 3,295 | 3,230 | 3,235 | -55 | -1.7% | 347,100 |
| 2015/03/20 | 3,210 | 3,290 | 3,205 | 3,290 | +85 | +2.7% | 511,300 |
| 2015/03/19 | 3,230 | 3,235 | 3,170 | 3,205 | -20 | -0.6% | 398,100 |
| 2015/03/18 | 3,235 | 3,255 | 3,200 | 3,225 | -10 | -0.3% | 344,200 |
| 2015/03/17 | 3,235 | 3,250 | 3,210 | 3,235 | +5 | +0.2% | 382,700 |
| 2015/03/16 | 3,240 | 3,265 | 3,205 | 3,230 | +10 | +0.3% | 351,200 |
2451～
2500
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
