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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,536 | 1,555 | 1,532.5 | 1,555 | +14.5 | +0.9% | 936,900 |
| 2023/08/31 | 1,529.5 | 1,566 | 1,529.5 | 1,540.5 | +11 | +0.7% | 1,874,300 |
| 2023/08/30 | 1,535 | 1,547.5 | 1,525.5 | 1,529.5 | -11.5 | -0.7% | 976,200 |
| 2023/08/29 | 1,532 | 1,546 | 1,525 | 1,541 | +12 | +0.8% | 773,100 |
| 2023/08/28 | 1,554.5 | 1,560 | 1,490 | 1,529 | -25 | -1.6% | 2,365,800 |
| 2023/08/25 | 1,554 | 1,563.5 | 1,548 | 1,554 | -3 | -0.2% | 620,600 |
| 2023/08/24 | 1,561 | 1,569 | 1,553.5 | 1,557 | -13 | -0.8% | 1,110,200 |
| 2023/08/23 | 1,550 | 1,579 | 1,549.5 | 1,570 | +9 | +0.6% | 789,100 |
| 2023/08/22 | 1,565.5 | 1,581.5 | 1,556 | 1,561 | -8.5 | -0.5% | 802,500 |
| 2023/08/21 | 1,563 | 1,577.5 | 1,556.5 | 1,569.5 | +16.5 | +1.1% | 590,100 |
| 2023/08/18 | 1,569 | 1,570 | 1,545.5 | 1,553 | -34 | -2.1% | 846,600 |
| 2023/08/17 | 1,596.5 | 1,609 | 1,566 | 1,587 | -16.5 | -1% | 936,200 |
| 2023/08/16 | 1,596 | 1,613.5 | 1,590.5 | 1,603.5 | -14 | -0.9% | 696,200 |
| 2023/08/15 | 1,602 | 1,623 | 1,588 | 1,617.5 | +17 | +1.1% | 873,500 |
| 2023/08/14 | 1,622.5 | 1,633 | 1,600 | 1,600.5 | -13.5 | -0.8% | 1,101,600 |
| 2023/08/10 | 1,600 | 1,624.5 | 1,596.5 | 1,614 | +32 | +2% | 1,561,300 |
| 2023/08/09 | 1,514.5 | 1,593.5 | 1,514.5 | 1,582 | +60.5 | +4% | 2,314,500 |
| 2023/08/08 | 1,515 | 1,527 | 1,509 | 1,521.5 | +16 | +1.1% | 669,900 |
| 2023/08/07 | 1,536.5 | 1,536.5 | 1,504 | 1,505.5 | -16.5 | -1.1% | 1,032,700 |
| 2023/08/04 | 1,538 | 1,545.5 | 1,517.5 | 1,522 | -13 | -0.8% | 1,431,500 |
| 2023/08/03 | 1,546 | 1,558.5 | 1,515.5 | 1,535 | -17.5 | -1.1% | 1,852,600 |
| 2023/08/02 | 1,586.5 | 1,635 | 1,548.5 | 1,552.5 | -65 | -4% | 3,144,400 |
| 2023/08/01 | 1,575 | 1,620.5 | 1,566.5 | 1,617.5 | +37 | +2.3% | 2,366,700 |
| 2023/07/31 | 1,560.5 | 1,594.5 | 1,557.5 | 1,580.5 | +35 | +2.3% | 2,032,200 |
| 2023/07/28 | 1,518.5 | 1,548 | 1,510.5 | 1,545.5 | +23.5 | +1.5% | 1,379,400 |
| 2023/07/27 | 1,505.5 | 1,524.5 | 1,502 | 1,522 | +13.5 | +0.9% | 805,000 |
| 2023/07/26 | 1,494.5 | 1,510 | 1,481 | 1,508.5 | +4 | +0.3% | 680,800 |
| 2023/07/25 | 1,527 | 1,527 | 1,502 | 1,504.5 | -22.5 | -1.5% | 825,500 |
| 2023/07/24 | 1,520 | 1,532.5 | 1,512.5 | 1,527 | +7.5 | +0.5% | 859,300 |
| 2023/07/21 | 1,491 | 1,526 | 1,482.5 | 1,519.5 | +39 | +2.6% | 1,704,600 |
| 2023/07/20 | 1,474.5 | 1,482.5 | 1,464 | 1,480.5 | +7.5 | +0.5% | 583,500 |
| 2023/07/19 | 1,458.5 | 1,473 | 1,450 | 1,473 | +20 | +1.4% | 868,800 |
| 2023/07/18 | 1,457 | 1,465 | 1,447 | 1,453 | -4.5 | -0.3% | 680,300 |
| 2023/07/14 | 1,482 | 1,486 | 1,455.5 | 1,457.5 | -23 | -1.6% | 984,100 |
| 2023/07/13 | 1,490 | 1,497 | 1,475.5 | 1,480.5 | -14 | -0.9% | 916,600 |
| 2023/07/12 | 1,497 | 1,500.5 | 1,486 | 1,494.5 | +4 | +0.3% | 757,100 |
| 2023/07/11 | 1,493.5 | 1,505 | 1,487.5 | 1,490.5 | -1 | -0.1% | 723,700 |
| 2023/07/10 | 1,480 | 1,498 | 1,471 | 1,491.5 | +19 | +1.3% | 1,580,500 |
| 2023/07/07 | 1,480 | 1,480.5 | 1,457 | 1,472.5 | +10.5 | +0.7% | 1,305,500 |
| 2023/07/06 | 1,467.5 | 1,476.5 | 1,449 | 1,462 | -10.5 | -0.7% | 1,348,300 |
| 2023/07/05 | 1,474 | 1,480 | 1,465.5 | 1,472.5 | -3 | -0.2% | 965,800 |
| 2023/07/04 | 1,479 | 1,481 | 1,468 | 1,475.5 | -10 | -0.7% | 1,314,400 |
| 2023/07/03 | 1,491 | 1,500 | 1,485.5 | 1,485.5 | +3.5 | +0.2% | 902,600 |
| 2023/06/30 | 1,515 | 1,517.5 | 1,473.5 | 1,482 | -39.5 | -2.6% | 2,073,900 |
| 2023/06/29 | 1,530 | 1,551 | 1,516.5 | 1,521.5 | -21.5 | -1.4% | 1,067,000 |
| 2023/06/28 | 1,523 | 1,543.5 | 1,517.5 | 1,543 | +21.5 | +1.4% | 905,100 |
| 2023/06/27 | 1,518.5 | 1,530 | 1,507 | 1,521.5 | +3.5 | +0.2% | 708,400 |
| 2023/06/26 | 1,542 | 1,544.5 | 1,503 | 1,518 | -19 | -1.2% | 894,400 |
| 2023/06/23 | 1,550 | 1,567 | 1,529 | 1,537 | -21 | -1.3% | 919,200 |
| 2023/06/22 | 1,550 | 1,571.5 | 1,543.5 | 1,558 | +6.5 | +0.4% | 754,400 |
301～
350
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
