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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,958.5 | 1,997 | 1,945 | 1,989.5 | +48.5 | +2.5% | 1,688,800 |
| 2023/12/08 | 1,945 | 1,956 | 1,925 | 1,941 | +8.5 | +0.4% | 1,512,400 |
| 2023/12/07 | 1,886.5 | 1,954.5 | 1,885.5 | 1,932.5 | +6 | +0.3% | 2,243,700 |
| 2023/12/06 | 1,875.5 | 1,940 | 1,872.5 | 1,926.5 | +33.5 | +1.8% | 1,903,200 |
| 2023/12/05 | 1,838 | 1,902.5 | 1,829 | 1,893 | +69.5 | +3.8% | 2,680,400 |
| 2023/12/04 | 1,792 | 1,842.5 | 1,790 | 1,823.5 | +23.5 | +1.3% | 1,280,600 |
| 2023/12/01 | 1,801 | 1,809 | 1,790.5 | 1,800 | +15.5 | +0.9% | 810,800 |
| 2023/11/30 | 1,775 | 1,786 | 1,741.5 | 1,784.5 | -1.5 | -0.1% | 1,195,600 |
| 2023/11/29 | 1,775 | 1,804.5 | 1,768 | 1,786 | -2.5 | -0.1% | 1,144,200 |
| 2023/11/28 | 1,766 | 1,788.5 | 1,748.5 | 1,788.5 | +36 | +2.1% | 1,756,000 |
| 2023/11/27 | 1,778 | 1,778 | 1,723 | 1,752.5 | -31.5 | -1.8% | 2,748,000 |
| 2023/11/24 | 1,824.5 | 1,850 | 1,781 | 1,784 | -37.5 | -2.1% | 3,079,700 |
| 2023/11/22 | 1,784 | 1,846 | 1,771 | 1,821.5 | +61.5 | +3.5% | 4,455,400 |
| 2023/11/21 | 1,706 | 1,770 | 1,704 | 1,760 | +64.5 | +3.8% | 2,994,100 |
| 2023/11/20 | 1,637 | 1,705.5 | 1,634.5 | 1,695.5 | +59 | +3.6% | 3,544,100 |
| 2023/11/17 | 1,567 | 1,639 | 1,557.5 | 1,636.5 | +94 | +6.1% | 4,472,300 |
| 2023/11/16 | 1,565 | 1,572 | 1,537.5 | 1,542.5 | -25.5 | -1.6% | 1,143,700 |
| 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 |
101～
150
件表示中 / 2456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 | 215,200円 | +2.4% | -18.6% | 1.39% | 24.92倍 | 1.52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 |
| 近鉄ＧＨＤ | 394,500円 | +4.3% | -0.8% | 1.27% | 17.86倍 | 1.57倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| ＮＸＨＤ | 773,000円 | +11.7% | +29.1% | 3.88% | 12.32倍 | 0.85倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 小田急 | 178,500円 | +4.3% | +83.1% | 1.23% | 8.75倍 | 1.55倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| ヤマトＨＤ | 179,300円 | +3.5% | +23.6% | 2.57% | 19.22倍 | 1.05倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
市場注目の銘柄
チャート関連のコラム
