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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,565 | 1,581.5 | 1,554.5 | 1,568 | +10 | +0.6% | 2,045,500 |
| 2023/11/14 | 1,519 | 1,562.5 | 1,507 | 1,558 | +48.5 | +3.2% | 2,696,600 |
| 2023/11/13 | 1,508 | 1,512 | 1,496.5 | 1,509.5 | -3.5 | -0.2% | 1,112,900 |
| 2023/11/10 | 1,494 | 1,514 | 1,481.5 | 1,513 | +9.5 | +0.6% | 1,312,600 |
| 2023/11/09 | 1,479.5 | 1,505 | 1,467.5 | 1,503.5 | +16 | +1.1% | 1,295,800 |
| 2023/11/08 | 1,484.5 | 1,493 | 1,477.5 | 1,487.5 | +3.5 | +0.2% | 1,263,500 |
| 2023/11/07 | 1,500 | 1,500.5 | 1,470 | 1,484 | -16 | -1.1% | 1,639,500 |
| 2023/11/06 | 1,513 | 1,513.5 | 1,491 | 1,500 | +2 | +0.1% | 1,613,000 |
| 2023/11/02 | 1,490 | 1,505 | 1,484 | 1,498 | +16.5 | +1.1% | 1,515,600 |
| 2023/11/01 | 1,482 | 1,486 | 1,471.5 | 1,481.5 | +12 | +0.8% | 1,165,500 |
| 2023/10/31 | 1,468 | 1,476.5 | 1,456 | 1,469.5 | +4 | +0.3% | 1,135,000 |
| 2023/10/30 | 1,453 | 1,473.5 | 1,444.5 | 1,465.5 | +0.5 | ±0% | 1,708,100 |
| 2023/10/27 | 1,452.5 | 1,465 | 1,445.5 | 1,465 | +18 | +1.2% | 708,400 |
| 2023/10/26 | 1,443.5 | 1,452.5 | 1,434 | 1,447 | +0.5 | ±0% | 1,025,600 |
| 2023/10/25 | 1,444 | 1,461 | 1,439.5 | 1,446.5 | -2.5 | -0.2% | 1,106,400 |
| 2023/10/24 | 1,411 | 1,454 | 1,407.5 | 1,449 | +28 | +2% | 1,284,000 |
| 2023/10/23 | 1,429.5 | 1,434.5 | 1,418 | 1,421 | -6 | -0.4% | 1,157,500 |
| 2023/10/20 | 1,426.5 | 1,437.5 | 1,419 | 1,427 | -10 | -0.7% | 1,490,300 |
| 2023/10/19 | 1,404 | 1,443.5 | 1,404 | 1,437 | +33.5 | +2.4% | 2,197,200 |
| 2023/10/18 | 1,385.5 | 1,407.5 | 1,376 | 1,403.5 | +28.5 | +2.1% | 1,115,300 |
| 2023/10/17 | 1,390.5 | 1,396.5 | 1,366.5 | 1,375 | +4 | +0.3% | 1,028,000 |
| 2023/10/16 | 1,398 | 1,398.5 | 1,365 | 1,371 | -26.5 | -1.9% | 1,637,000 |
| 2023/10/13 | 1,396.5 | 1,406 | 1,396 | 1,397.5 | -10 | -0.7% | 893,200 |
| 2023/10/12 | 1,414.5 | 1,417 | 1,395 | 1,407.5 | -3 | -0.2% | 1,174,200 |
| 2023/10/11 | 1,417 | 1,427 | 1,407.5 | 1,410.5 | -3 | -0.2% | 886,700 |
| 2023/10/10 | 1,415.5 | 1,417.5 | 1,405.5 | 1,413.5 | +11 | +0.8% | 1,031,400 |
| 2023/10/06 | 1,406 | 1,417 | 1,400 | 1,402.5 | +7 | +0.5% | 841,700 |
| 2023/10/05 | 1,371 | 1,399 | 1,361 | 1,395.5 | +27 | +2% | 1,354,000 |
| 2023/10/04 | 1,391.5 | 1,411 | 1,366.5 | 1,368.5 | -27 | -1.9% | 2,020,600 |
| 2023/10/03 | 1,425.5 | 1,432.5 | 1,393.5 | 1,395.5 | -29 | -2% | 1,690,000 |
| 2023/10/02 | 1,443.5 | 1,462 | 1,423.5 | 1,424.5 | -14.5 | -1% | 1,488,300 |
| 2023/09/29 | 1,455.5 | 1,487.5 | 1,432 | 1,439 | +13.5 | +0.9% | 2,613,900 |
| 2023/09/28 | 1,450 | 1,457 | 1,415 | 1,425.5 | -50 | -3.4% | 3,042,100 |
| 2023/09/27 | 1,472 | 1,480 | 1,458 | 1,475.5 | -6 | -0.4% | 4,190,400 |
| 2023/09/26 | 1,490 | 1,497 | 1,476.5 | 1,481.5 | -8.5 | -0.6% | 2,294,300 |
| 2023/09/25 | 1,466 | 1,498 | 1,466 | 1,490 | +15.5 | +1.1% | 1,886,800 |
| 2023/09/22 | 1,460 | 1,485 | 1,457 | 1,474.5 | +3.5 | +0.2% | 1,936,500 |
| 2023/09/21 | 1,511 | 1,512.5 | 1,469 | 1,471 | -50.5 | -3.3% | 2,539,600 |
| 2023/09/20 | 1,539 | 1,540 | 1,517 | 1,521.5 | -11 | -0.7% | 1,357,700 |
| 2023/09/19 | 1,541 | 1,541 | 1,518.5 | 1,532.5 | -8.5 | -0.6% | 1,562,500 |
| 2023/09/15 | 1,563 | 1,563 | 1,537.5 | 1,541 | -13 | -0.8% | 1,654,900 |
| 2023/09/14 | 1,548 | 1,558.5 | 1,534 | 1,554 | +7 | +0.5% | 1,495,900 |
| 2023/09/13 | 1,531.5 | 1,555 | 1,521.5 | 1,547 | +23 | +1.5% | 1,059,800 |
| 2023/09/12 | 1,511.5 | 1,529.5 | 1,508 | 1,524 | +16 | +1.1% | 799,000 |
| 2023/09/11 | 1,510 | 1,541 | 1,499 | 1,508 | +14 | +0.9% | 1,285,500 |
| 2023/09/08 | 1,525 | 1,537 | 1,493.5 | 1,494 | -47 | -3% | 2,513,900 |
| 2023/09/07 | 1,538 | 1,549.5 | 1,532.5 | 1,541 | -0.5 | ±0% | 1,186,000 |
| 2023/09/06 | 1,552 | 1,557.5 | 1,538 | 1,541.5 | -6.5 | -0.4% | 997,100 |
| 2023/09/05 | 1,539 | 1,554 | 1,533.5 | 1,548 | +9 | +0.6% | 1,365,400 |
| 2023/09/04 | 1,555.5 | 1,555.5 | 1,528 | 1,539 | -16 | -1% | 1,681,700 |
251～
300
件表示中 / 2589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 | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 | 173,700円 | +4.7% | +16.4% | 2.30% | 19.30倍 | 1.48倍 |
|
- |
| 阪急阪神 | 398,700円 | +10.3% | -5.9% | 1.50% | 13.59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 |
市場注目の銘柄
チャート関連のコラム
