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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,396.5 | 2,407 | 2,345 | 2,352.5 | -30.5 | -1.3% | 899,800 |
| 2024/05/28 | 2,373 | 2,395 | 2,370.5 | 2,383 | +25.5 | +1.1% | 543,400 |
| 2024/05/27 | 2,310 | 2,363.5 | 2,306.5 | 2,357.5 | +47.5 | +2.1% | 503,900 |
| 2024/05/24 | 2,322 | 2,327 | 2,300 | 2,310 | -27 | -1.2% | 583,600 |
| 2024/05/23 | 2,346 | 2,368 | 2,311.5 | 2,337 | -33 | -1.4% | 1,319,100 |
| 2024/05/22 | 2,389 | 2,407 | 2,361 | 2,370 | -10 | -0.4% | 1,100,800 |
| 2024/05/21 | 2,345 | 2,381 | 2,331.5 | 2,380 | +45.5 | +1.9% | 1,045,300 |
| 2024/05/20 | 2,290 | 2,348.5 | 2,290 | 2,334.5 | +94.5 | +4.2% | 1,338,500 |
| 2024/05/17 | 2,280 | 2,289 | 2,233 | 2,240 | -16.5 | -0.7% | 1,184,600 |
| 2024/05/16 | 2,303.5 | 2,360.5 | 2,245 | 2,256.5 | -26 | -1.1% | 1,747,300 |
| 2024/05/15 | 2,300 | 2,300 | 2,200 | 2,282.5 | +141.5 | +6.6% | 2,958,700 |
| 2024/05/14 | 2,077 | 2,171.5 | 2,067 | 2,141 | +42 | +2% | 3,156,200 |
| 2024/05/13 | 2,050 | 2,135 | 2,041.5 | 2,099 | +49 | +2.4% | 4,371,400 |
| 2024/05/10 | 2,104.5 | 2,118 | 1,945 | 2,050 | -304.5 | -12.9% | 7,935,800 |
| 2024/05/09 | 2,370 | 2,382.5 | 2,337 | 2,354.5 | -9.5 | -0.4% | 777,700 |
| 2024/05/08 | 2,471 | 2,471 | 2,364 | 2,364 | -98 | -4% | 1,190,000 |
| 2024/05/07 | 2,433 | 2,463.5 | 2,405 | 2,462 | +17.5 | +0.7% | 1,185,800 |
| 2024/05/02 | 2,457.5 | 2,472 | 2,440 | 2,444.5 | +8.5 | +0.3% | 1,031,800 |
| 2024/05/01 | 2,450 | 2,472.5 | 2,431.5 | 2,436 | -23 | -0.9% | 1,037,000 |
| 2024/04/30 | 2,500 | 2,500 | 2,430 | 2,459 | -21 | -0.8% | 1,329,800 |
| 2024/04/26 | 2,469.5 | 2,489 | 2,443 | 2,480 | +2.5 | +0.1% | 1,453,400 |
| 2024/04/25 | 2,535 | 2,539.5 | 2,472.5 | 2,477.5 | -54.5 | -2.2% | 951,700 |
| 2024/04/24 | 2,535 | 2,537.5 | 2,510.5 | 2,532 | -3 | -0.1% | 889,200 |
| 2024/04/23 | 2,530 | 2,548 | 2,525.5 | 2,535 | -6.5 | -0.3% | 721,300 |
| 2024/04/22 | 2,506 | 2,563.5 | 2,498.5 | 2,541.5 | +61.5 | +2.5% | 1,737,000 |
| 2024/04/19 | 2,500 | 2,514 | 2,442.5 | 2,480 | -32.5 | -1.3% | 2,061,600 |
| 2024/04/18 | 2,530 | 2,549.5 | 2,504 | 2,512.5 | +7 | +0.3% | 993,100 |
| 2024/04/17 | 2,501.5 | 2,556 | 2,470.5 | 2,505.5 | -14.5 | -0.6% | 1,205,100 |
| 2024/04/16 | 2,547 | 2,560.5 | 2,493.5 | 2,520 | -51.5 | -2% | 1,399,000 |
| 2024/04/15 | 2,559.5 | 2,605.5 | 2,551 | 2,571.5 | +17.5 | +0.7% | 1,225,600 |
| 2024/04/12 | 2,530 | 2,564.5 | 2,516 | 2,554 | +31 | +1.2% | 1,099,800 |
| 2024/04/11 | 2,492 | 2,537.5 | 2,480.5 | 2,523 | +8 | +0.3% | 954,900 |
| 2024/04/10 | 2,506 | 2,548.5 | 2,494 | 2,515 | +18 | +0.7% | 876,900 |
| 2024/04/09 | 2,503 | 2,525 | 2,469.5 | 2,497 | +14.5 | +0.6% | 1,067,100 |
| 2024/04/08 | 2,481 | 2,535 | 2,450 | 2,482.5 | +1.5 | +0.1% | 1,589,500 |
| 2024/04/05 | 2,390 | 2,493 | 2,378.5 | 2,481 | +81.5 | +3.4% | 1,501,400 |
| 2024/04/04 | 2,396 | 2,420 | 2,376.5 | 2,399.5 | +19.5 | +0.8% | 851,000 |
| 2024/04/03 | 2,375 | 2,403 | 2,363.5 | 2,380 | +6 | +0.3% | 908,300 |
| 2024/04/02 | 2,397 | 2,411 | 2,350.5 | 2,374 | +1 | ±0% | 1,023,000 |
| 2024/04/01 | 2,433 | 2,438 | 2,373 | 2,373 | -49.5 | -2% | 1,053,700 |
| 2024/03/29 | 2,385.5 | 2,437 | 2,370 | 2,422.5 | +59.5 | +2.5% | 1,096,400 |
| 2024/03/28 | 2,400 | 2,417 | 2,343.5 | 2,363 | -44.5 | -1.8% | 2,116,600 |
| 2024/03/27 | 2,387 | 2,441 | 2,382 | 2,407.5 | +25 | +1% | 3,321,300 |
| 2024/03/26 | 2,373 | 2,421 | 2,353.5 | 2,382.5 | -13.5 | -0.6% | 2,016,200 |
| 2024/03/25 | 2,312.5 | 2,404 | 2,303 | 2,396 | +111.5 | +4.9% | 2,605,200 |
| 2024/03/22 | 2,267 | 2,301.5 | 2,265 | 2,284.5 | +12.5 | +0.6% | 920,700 |
| 2024/03/21 | 2,303.5 | 2,315 | 2,243 | 2,272 | -20 | -0.9% | 1,311,400 |
| 2024/03/19 | 2,223 | 2,302 | 2,217.5 | 2,292 | +68 | +3.1% | 1,157,700 |
| 2024/03/18 | 2,194 | 2,232.5 | 2,190.5 | 2,224 | +55 | +2.5% | 1,539,800 |
| 2024/03/15 | 2,141 | 2,179.5 | 2,141 | 2,169 | +9 | +0.4% | 1,074,900 |
251～
300
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
