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 |
---|---|---|---|---|---|---|---|
2014/07/15 | 2,044 | 2,092 | 2,044 | 2,074 | +10 | +0.5% | 393,900 |
2014/07/14 | 2,038 | 2,077 | 2,032 | 2,064 | +2 | +0.1% | 203,000 |
2014/07/11 | 2,005 | 2,074 | 2,005 | 2,062 | +47 | +2.3% | 525,500 |
2014/07/10 | 2,042 | 2,049 | 2,014 | 2,015 | -21 | -1% | 266,100 |
2014/07/09 | 2,061 | 2,090 | 2,029 | 2,036 | -42 | -2% | 1,128,900 |
2014/07/08 | 2,075 | 2,084 | 2,062 | 2,078 | -3 | -0.1% | 455,300 |
2014/07/07 | 2,076 | 2,084 | 2,069 | 2,081 | +5 | +0.2% | 257,900 |
2014/07/04 | 2,093 | 2,102 | 2,074 | 2,076 | -12 | -0.6% | 307,400 |
2014/07/03 | 2,089 | 2,094 | 2,071 | 2,088 | +1 | ±0% | 272,800 |
2014/07/02 | 2,084 | 2,095 | 2,077 | 2,087 | +4 | +0.2% | 316,300 |
2014/07/01 | 2,096 | 2,101 | 2,081 | 2,083 | -20 | -1% | 470,000 |
2014/06/30 | 2,083 | 2,110 | 2,079 | 2,103 | +8 | +0.4% | 396,800 |
2014/06/27 | 2,085 | 2,106 | 2,075 | 2,095 | +3 | +0.1% | 489,700 |
2014/06/26 | 2,084 | 2,097 | 2,080 | 2,092 | +17 | +0.8% | 244,800 |
2014/06/25 | 2,074 | 2,092 | 2,067 | 2,075 | -10 | -0.5% | 189,600 |
2014/06/24 | 2,077 | 2,091 | 2,065 | 2,085 | +13 | +0.6% | 308,300 |
2014/06/23 | 2,099 | 2,107 | 2,066 | 2,072 | -28 | -1.3% | 413,200 |
2014/06/20 | 2,100 | 2,100 | 2,082 | 2,100 | +7 | +0.3% | 509,000 |
2014/06/19 | 2,080 | 2,100 | 2,075 | 2,093 | +23 | +1.1% | 422,600 |
2014/06/18 | 2,040 | 2,075 | 2,040 | 2,070 | +25 | +1.2% | 361,400 |
2014/06/17 | 2,003 | 2,055 | 2,003 | 2,045 | +27 | +1.3% | 493,800 |
2014/06/16 | 2,030 | 2,031 | 2,002 | 2,018 | -17 | -0.8% | 604,100 |
2014/06/13 | 2,015 | 2,049 | 2,009 | 2,035 | -8 | -0.4% | 716,800 |
2014/06/12 | 2,045 | 2,064 | 2,036 | 2,043 | -22 | -1.1% | 613,300 |
2014/06/11 | 2,050 | 2,080 | 2,050 | 2,065 | -7 | -0.3% | 479,700 |
2014/06/10 | 2,058 | 2,093 | 2,048 | 2,072 | -3 | -0.1% | 747,400 |
2014/06/09 | 2,095 | 2,096 | 2,060 | 2,075 | +10 | +0.5% | 673,600 |
2014/06/06 | 2,126 | 2,129 | 2,039 | 2,065 | -73 | -3.4% | 1,685,500 |
2014/06/05 | 2,201 | 2,210 | 2,120 | 2,138 | -90 | -4% | 1,507,400 |
2014/06/04 | 2,250 | 2,290 | 2,225 | 2,228 | -4 | -0.2% | 884,800 |
2014/06/03 | 2,199 | 2,362 | 2,174 | 2,232 | +45 | +2.1% | 3,659,400 |
2014/06/02 | 2,147 | 2,203 | 2,137 | 2,187 | +60 | +2.8% | 2,452,900 |
2014/05/30 | 2,069 | 2,145 | 2,068 | 2,127 | +47 | +2.3% | 2,076,800 |
2014/05/29 | 2,098 | 2,150 | 2,070 | 2,080 | -11 | -0.5% | 9,579,300 |
2014/05/28 | 2,060 | 2,100 | 2,058 | 2,091 | +21 | +1% | 1,281,300 |
2014/05/27 | 2,000 | 2,079 | 1,999 | 2,070 | +66 | +3.3% | 1,855,200 |
2014/05/26 | 2,006 | 2,015 | 1,996 | 2,004 | -3 | -0.1% | 796,100 |
2014/05/23 | 2,013 | 2,025 | 2,001 | 2,007 | -14 | -0.7% | 807,800 |
2014/05/22 | 1,999 | 2,030 | 1,999 | 2,021 | +33 | +1.7% | 2,120,200 |
2014/05/21 | 1,968 | 1,998 | 1,964 | 1,988 | +24 | +1.2% | 831,900 |
2014/05/20 | 1,965 | 1,977 | 1,936 | 1,964 | -5 | -0.3% | 936,700 |
2014/05/19 | 1,986 | 1,995 | 1,969 | 1,969 | -21 | -1.1% | 541,600 |
2014/05/16 | 1,966 | 1,994 | 1,965 | 1,990 | -8 | -0.4% | 786,300 |
2014/05/15 | 2,011 | 2,016 | 1,946 | 1,998 | -12 | -0.6% | 2,180,900 |
2014/05/14 | 1,990 | 2,015 | 1,980 | 2,010 | +46 | +2.3% | 2,487,900 |
2014/05/13 | 1,971 | 1,994 | 1,937 | 1,964 | -24 | -1.2% | 1,545,900 |
2014/05/12 | 1,910 | 1,995 | 1,896 | 1,988 | +88 | +4.6% | 2,671,100 |
2014/05/09 | 1,850 | 1,900 | 1,848 | 1,900 | +31 | +1.7% | 1,484,600 |
2014/05/08 | 1,885 | 1,886 | 1,858 | 1,869 | -11 | -0.6% | 836,700 |
2014/05/07 | 1,820 | 1,880 | 1,805 | 1,880 | +46 | +2.5% | 1,095,400 |
2401~
2450
件表示中 / 2457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 | 214,100円 | +2.4% | -18.6% | 1.40% | 24.80倍 | 1.51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 | 393,800円 | +4.3% | -0.8% | 1.27% | 17.83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 | 781,000円 | +11.7% | +29.1% | 3.84% | 12.45倍 | 0.86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 | 178,400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 | 178,600円 | +3.5% | +23.6% | 2.58% | 19.14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