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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 4,990 | 5,037 | 4,960 | 4,980 | +14 | +0.3% | 1,093,700 |
| 2025/07/03 | 5,130 | 5,207 | 4,931 | 4,966 | -159 | -3.1% | 1,866,700 |
| 2025/07/02 | 5,195 | 5,233 | 5,125 | 5,125 | -62 | -1.2% | 1,553,200 |
| 2025/07/01 | 5,093 | 5,230 | 5,089 | 5,187 | +21 | +0.4% | 1,659,400 |
| 2025/06/30 | 5,001 | 5,182 | 4,991 | 5,166 | +184 | +3.7% | 2,036,600 |
| 2025/06/27 | 4,950 | 5,043 | 4,908 | 4,982 | +66 | +1.3% | 1,694,400 |
| 2025/06/26 | 4,897 | 4,971 | 4,840 | 4,916 | +46 | +0.9% | 1,446,400 |
| 2025/06/25 | 4,819 | 4,915 | 4,765 | 4,870 | +82 | +1.7% | 1,502,700 |
| 2025/06/24 | 4,724 | 4,828 | 4,645 | 4,788 | +73 | +1.5% | 1,283,100 |
| 2025/06/23 | 4,540 | 4,743 | 4,540 | 4,715 | +197 | +4.4% | 1,603,600 |
| 2025/06/20 | 4,560 | 4,607 | 4,481 | 4,518 | -66 | -1.4% | 1,856,800 |
| 2025/06/19 | 4,527 | 4,605 | 4,505 | 4,584 | +89 | +2% | 1,396,400 |
| 2025/06/18 | 4,544 | 4,579 | 4,390 | 4,495 | -30 | -0.7% | 1,542,300 |
| 2025/06/17 | 4,325 | 4,539 | 4,324 | 4,525 | +220 | +5.1% | 1,613,400 |
| 2025/06/16 | 4,200 | 4,318 | 4,200 | 4,305 | +124 | +3% | 1,259,400 |
| 2025/06/13 | 4,078 | 4,190 | 4,070 | 4,181 | +119 | +2.9% | 1,069,400 |
| 2025/06/12 | 4,027 | 4,079 | 4,011 | 4,062 | +22 | +0.5% | 759,100 |
| 2025/06/11 | 4,100 | 4,122 | 4,029 | 4,040 | -96 | -2.3% | 998,000 |
| 2025/06/10 | 4,099 | 4,209 | 4,056 | 4,136 | +22 | +0.5% | 1,119,500 |
| 2025/06/09 | 4,170 | 4,212 | 4,095 | 4,114 | -37 | -0.9% | 889,500 |
| 2025/06/06 | 4,068 | 4,171 | 4,067 | 4,151 | +153 | +3.8% | 1,353,300 |
| 2025/06/05 | 3,925 | 4,032 | 3,916 | 3,998 | +98 | +2.5% | 1,110,200 |
| 2025/06/04 | 3,877 | 3,959 | 3,875 | 3,900 | +32 | +0.8% | 951,400 |
| 2025/06/03 | 3,801 | 3,877 | 3,772 | 3,868 | +34 | +0.9% | 883,200 |
| 2025/06/02 | 3,815 | 3,854 | 3,801 | 3,834 | +19 | +0.5% | 745,800 |
| 2025/05/30 | 3,658 | 3,835 | 3,655 | 3,815 | +115 | +3.1% | 1,520,500 |
| 2025/05/29 | 3,676 | 3,736 | 3,675 | 3,700 | -18 | -0.5% | 776,100 |
| 2025/05/28 | 3,700 | 3,760 | 3,676 | 3,718 | +22 | +0.6% | 846,700 |
| 2025/05/27 | 3,750 | 3,765 | 3,692 | 3,696 | -61 | -1.6% | 650,100 |
| 2025/05/26 | 3,779 | 3,798 | 3,721 | 3,757 | +29 | +0.8% | 885,300 |
| 2025/05/23 | 3,733 | 3,760 | 3,688 | 3,728 | -5 | -0.1% | 1,075,600 |
1～
50
件表示中 / 2757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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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 |
| ＳＧＨＤ | 168,100円 | +10.1% | -1.0% | 3.15% | 17.47倍 | 1.72倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
