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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,700 | 5,757 | 5,632 | 5,703 | +69 | +1.2% | 1,053,400 |
| 2025/09/16 | 5,628 | 5,678 | 5,532 | 5,634 | +14 | +0.2% | 1,203,600 |
| 2025/09/12 | 5,647 | 5,678 | 5,582 | 5,620 | -21 | -0.4% | 859,300 |
| 2025/09/11 | 5,645 | 5,682 | 5,506 | 5,641 | -46 | -0.8% | 1,052,500 |
| 2025/09/10 | 5,621 | 5,690 | 5,568 | 5,687 | +71 | +1.3% | 1,080,300 |
| 2025/09/09 | 5,447 | 5,620 | 5,438 | 5,616 | +138 | +2.5% | 1,202,000 |
| 2025/09/08 | 5,430 | 5,540 | 5,382 | 5,478 | +73 | +1.4% | 1,144,700 |
| 2025/09/05 | 5,401 | 5,430 | 5,312 | 5,405 | +40 | +0.7% | 706,900 |
| 2025/09/04 | 5,288 | 5,405 | 5,230 | 5,365 | +65 | +1.2% | 752,500 |
| 2025/09/03 | 5,308 | 5,383 | 5,236 | 5,300 | +18 | +0.3% | 860,800 |
| 2025/09/02 | 5,389 | 5,420 | 5,216 | 5,282 | -74 | -1.4% | 1,058,500 |
| 2025/09/01 | 5,335 | 5,371 | 5,274 | 5,356 | +9 | +0.2% | 673,400 |
| 2025/08/29 | 5,260 | 5,347 | 5,159 | 5,347 | +66 | +1.2% | 1,006,400 |
| 2025/08/28 | 5,296 | 5,330 | 5,189 | 5,281 | +20 | +0.4% | 818,100 |
| 2025/08/27 | 5,088 | 5,311 | 5,080 | 5,261 | +118 | +2.3% | 1,109,800 |
| 2025/08/26 | 5,268 | 5,295 | 5,070 | 5,143 | -82 | -1.6% | 1,015,700 |
| 2025/08/25 | 5,280 | 5,300 | 5,147 | 5,225 | -43 | -0.8% | 759,400 |
| 2025/08/22 | 5,200 | 5,275 | 5,110 | 5,268 | +70 | +1.3% | 996,400 |
| 2025/08/21 | 5,163 | 5,220 | 5,072 | 5,198 | +10 | +0.2% | 918,700 |
| 2025/08/20 | 5,111 | 5,271 | 5,111 | 5,188 | +109 | +2.1% | 1,109,600 |
| 2025/08/19 | 5,157 | 5,182 | 5,049 | 5,079 | -78 | -1.5% | 971,500 |
| 2025/08/18 | 5,232 | 5,255 | 5,080 | 5,157 | -91 | -1.7% | 1,215,400 |
| 2025/08/15 | 5,288 | 5,379 | 5,230 | 5,248 | -36 | -0.7% | 1,281,300 |
| 2025/08/14 | 5,150 | 5,292 | 5,055 | 5,284 | +79 | +1.5% | 1,527,100 |
| 2025/08/13 | 5,141 | 5,255 | 5,061 | 5,205 | +67 | +1.3% | 2,097,500 |
| 2025/08/12 | 5,111 | 5,231 | 5,091 | 5,138 | +65 | +1.3% | 1,582,300 |
| 2025/08/08 | 4,897 | 5,116 | 4,873 | 5,073 | +162 | +3.3% | 2,163,200 |
| 2025/08/07 | 4,622 | 4,919 | 4,585 | 4,911 | +331 | +7.2% | 2,124,900 |
| 2025/08/06 | 4,497 | 4,730 | 4,487 | 4,580 | +105 | +2.3% | 2,156,300 |
| 2025/08/05 | 4,461 | 4,501 | 4,381 | 4,475 | +19 | +0.4% | 1,085,600 |
| 2025/08/04 | 4,166 | 4,506 | 4,153 | 4,456 | +193 | +4.5% | 1,765,200 |
| 2025/08/01 | 4,232 | 4,347 | 4,110 | 4,263 | +31 | +0.7% | 1,828,100 |
| 2025/07/31 | 4,156 | 4,268 | 4,156 | 4,232 | +47 | +1.1% | 1,344,200 |
| 2025/07/30 | 4,149 | 4,210 | 4,126 | 4,185 | +85 | +2.1% | 1,277,200 |
| 2025/07/29 | 4,075 | 4,125 | 4,039 | 4,100 | +11 | +0.3% | 1,012,900 |
| 2025/07/28 | 4,140 | 4,163 | 4,057 | 4,089 | -77 | -1.8% | 1,381,300 |
| 2025/07/25 | 4,376 | 4,409 | 4,134 | 4,166 | -213 | -4.9% | 1,802,600 |
| 2025/07/24 | 4,296 | 4,459 | 4,295 | 4,379 | +92 | +2.1% | 1,601,800 |
| 2025/07/23 | 4,159 | 4,340 | 4,155 | 4,287 | +144 | +3.5% | 1,855,400 |
| 2025/07/22 | 4,125 | 4,149 | 4,080 | 4,143 | -19 | -0.5% | 1,298,000 |
| 2025/07/18 | 4,237 | 4,262 | 4,138 | 4,162 | -40 | -1% | 1,341,900 |
| 2025/07/17 | 4,228 | 4,284 | 4,173 | 4,202 | -10 | -0.2% | 1,509,700 |
| 2025/07/16 | 4,170 | 4,343 | 4,135 | 4,212 | +55 | +1.3% | 2,026,700 |
| 2025/07/15 | 4,228 | 4,249 | 4,091 | 4,157 | -62 | -1.5% | 2,024,800 |
| 2025/07/14 | 4,356 | 4,372 | 4,198 | 4,219 | -146 | -3.3% | 1,993,600 |
| 2025/07/11 | 4,558 | 4,604 | 4,358 | 4,365 | -204 | -4.5% | 2,015,100 |
| 2025/07/10 | 4,697 | 4,740 | 4,522 | 4,569 | -66 | -1.4% | 1,965,800 |
| 2025/07/09 | 4,945 | 4,962 | 4,617 | 4,635 | -362 | -7.2% | 2,346,000 |
| 2025/07/08 | 5,010 | 5,053 | 4,945 | 4,997 | -1 | ±0% | 1,219,200 |
| 2025/07/07 | 4,990 | 5,008 | 4,911 | 4,998 | +18 | +0.4% | 1,110,600 |
1～
50
件表示中 / 2788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 | 570,300円 | -43.3% | -87.5% | 0.70% | 56.50倍 | 2.62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 | 429,000円 | +1.8% | -6.4% | 0.75% | 9.84倍 | 0.90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東日本 | 368,300円 | +4.7% | +0.4% | 1.68% | 18.32倍 | 1.45倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ西日本 | 340,200円 | +6.6% | +5.0% | 2.53% | 13.53倍 | 1.34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 | 188,000円 | +1.6% | -1.5% | 1.49% | 13.41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 |
市場注目の銘柄
チャート関連のコラム
