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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/03/14 | 2,170 | 2,170 | 2,122 | 2,160 | +14.5 | +0.7% | 957,300 |
| 2024/03/13 | 2,159.5 | 2,169.5 | 2,127 | 2,145.5 | -7.5 | -0.3% | 634,500 |
| 2024/03/12 | 2,158 | 2,159 | 2,114 | 2,153 | -14 | -0.6% | 1,022,300 |
| 2024/03/11 | 2,162.5 | 2,190.5 | 2,135.5 | 2,167 | -16 | -0.7% | 1,083,400 |
| 2024/03/08 | 2,168.5 | 2,195 | 2,143 | 2,183 | -5 | -0.2% | 1,003,200 |
| 2024/03/07 | 2,177.5 | 2,207.5 | 2,169.5 | 2,188 | +37 | +1.7% | 1,062,400 |
| 2024/03/06 | 2,151 | 2,183 | 2,141 | 2,151 | -13 | -0.6% | 719,300 |
| 2024/03/05 | 2,165 | 2,180.5 | 2,146 | 2,164 | +21.5 | +1% | 956,200 |
| 2024/03/04 | 2,146.5 | 2,158.5 | 2,123.5 | 2,142.5 | -27 | -1.2% | 1,091,300 |
| 2024/03/01 | 2,160 | 2,192.5 | 2,142 | 2,169.5 | +5.5 | +0.3% | 705,900 |
| 2024/02/29 | 2,150 | 2,170 | 2,119 | 2,164 | +12.5 | +0.6% | 1,421,200 |
| 2024/02/28 | 2,148.5 | 2,180 | 2,139.5 | 2,151.5 | +31.5 | +1.5% | 1,070,600 |
| 2024/02/27 | 2,170 | 2,179.5 | 2,110 | 2,120 | -50 | -2.3% | 1,206,400 |
| 2024/02/26 | 2,173 | 2,192 | 2,166 | 2,170 | +9.5 | +0.4% | 841,100 |
| 2024/02/22 | 2,151 | 2,182.5 | 2,145.5 | 2,160.5 | -1.5 | -0.1% | 738,200 |
| 2024/02/21 | 2,165.5 | 2,176 | 2,152.5 | 2,162 | +0.5 | ±0% | 647,400 |
| 2024/02/20 | 2,170 | 2,190 | 2,131.5 | 2,161.5 | -8 | -0.4% | 959,100 |
| 2024/02/19 | 2,132 | 2,173 | 2,126 | 2,169.5 | +26.5 | +1.2% | 600,300 |
| 2024/02/16 | 2,141 | 2,157 | 2,126 | 2,143 | +13 | +0.6% | 626,400 |
| 2024/02/15 | 2,139.5 | 2,139.5 | 2,099.5 | 2,130 | -10 | -0.5% | 1,009,900 |
| 2024/02/14 | 2,172 | 2,181.5 | 2,102 | 2,140 | -35 | -1.6% | 880,600 |
| 2024/02/13 | 2,135 | 2,192.5 | 2,107 | 2,175 | +46 | +2.2% | 1,030,100 |
| 2024/02/09 | 2,163 | 2,205.5 | 2,110.5 | 2,129 | -4 | -0.2% | 1,683,700 |
| 2024/02/08 | 2,128.5 | 2,142 | 2,100.5 | 2,133 | +13 | +0.6% | 1,075,900 |
| 2024/02/07 | 2,121 | 2,128 | 2,089 | 2,120 | -3 | -0.1% | 1,085,000 |
| 2024/02/06 | 2,124 | 2,157 | 2,115.5 | 2,123 | -5.5 | -0.3% | 1,125,500 |
| 2024/02/05 | 2,135.5 | 2,145 | 2,109 | 2,128.5 | +7.5 | +0.4% | 1,193,300 |
| 2024/02/02 | 2,090 | 2,142 | 2,080 | 2,121 | +40.5 | +1.9% | 1,175,600 |
| 2024/02/01 | 2,100 | 2,119 | 2,078 | 2,080.5 | -10.5 | -0.5% | 889,500 |
| 2024/01/31 | 2,067 | 2,093 | 2,057 | 2,091 | +18 | +0.9% | 586,400 |
| 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 |
251～
300
件表示中 / 2686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 | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38倍 | 1.30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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73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 |
| 東 急 | 177,700円 | +2.6% | +5.1% | 1.29% | 13.80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 |
| 阪急阪神 | 414,900円 | +10.3% | -3.1% | 1.45% | 14.14倍 | 0.97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
