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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 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 |
401～
450
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
