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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,585 | 1,587 | 1,552 | 1,557 | -32 | -2% | 1,181,800 |
| 2023/05/22 | 1,562 | 1,618 | 1,561 | 1,589 | +19 | +1.2% | 1,588,900 |
| 2023/05/19 | 1,605 | 1,608 | 1,562 | 1,570 | -10 | -0.6% | 1,459,700 |
| 2023/05/18 | 1,595 | 1,596 | 1,572 | 1,580 | -9 | -0.6% | 1,210,400 |
| 2023/05/17 | 1,552 | 1,591 | 1,542 | 1,589 | +37 | +2.4% | 1,121,400 |
| 2023/05/16 | 1,544 | 1,556 | 1,537 | 1,552 | +13 | +0.8% | 979,400 |
| 2023/05/15 | 1,560 | 1,560 | 1,517 | 1,539 | +1 | +0.1% | 1,126,100 |
| 2023/05/12 | 1,540 | 1,551 | 1,522 | 1,538 | -32 | -2% | 2,272,600 |
| 2023/05/11 | 1,564 | 1,573 | 1,546 | 1,570 | -1 | -0.1% | 1,377,900 |
| 2023/05/10 | 1,592 | 1,592 | 1,566 | 1,571 | -13 | -0.8% | 847,100 |
| 2023/05/09 | 1,595 | 1,597 | 1,570 | 1,584 | -1 | -0.1% | 906,900 |
| 2023/05/08 | 1,572 | 1,602 | 1,565 | 1,585 | +13 | +0.8% | 1,308,400 |
| 2023/05/02 | 1,574 | 1,577 | 1,556 | 1,572 | -3 | -0.2% | 1,150,300 |
| 2023/05/01 | 1,535 | 1,581 | 1,534 | 1,575 | +56 | +3.7% | 1,641,700 |
| 2023/04/28 | 1,529 | 1,531 | 1,506 | 1,519 | +7 | +0.5% | 1,270,800 |
| 2023/04/27 | 1,541 | 1,548 | 1,498 | 1,512 | -37 | -2.4% | 1,321,000 |
| 2023/04/26 | 1,530 | 1,565 | 1,513 | 1,549 | +21 | +1.4% | 2,082,500 |
| 2023/04/25 | 1,520 | 1,541 | 1,514 | 1,528 | +24 | +1.6% | 1,724,700 |
| 2023/04/24 | 1,518 | 1,528 | 1,504 | 1,504 | +2 | +0.1% | 1,006,200 |
| 2023/04/21 | 1,500 | 1,514 | 1,498 | 1,502 | +2 | +0.1% | 974,700 |
| 2023/04/20 | 1,505 | 1,524 | 1,500 | 1,500 | ±0 | ±0% | 1,227,800 |
| 2023/04/19 | 1,495 | 1,508 | 1,490 | 1,500 | +12 | +0.8% | 1,628,100 |
| 2023/04/18 | 1,477 | 1,494 | 1,471 | 1,488 | +18 | +1.2% | 1,043,400 |
| 2023/04/17 | 1,468 | 1,474 | 1,454 | 1,470 | +9 | +0.6% | 1,077,500 |
| 2023/04/14 | 1,463 | 1,469 | 1,452 | 1,461 | -2 | -0.1% | 786,100 |
| 2023/04/13 | 1,460 | 1,464 | 1,443 | 1,463 | +7 | +0.5% | 802,200 |
| 2023/04/12 | 1,467 | 1,469 | 1,451 | 1,456 | +6 | +0.4% | 883,100 |
| 2023/04/11 | 1,450 | 1,463 | 1,441 | 1,450 | +4 | +0.3% | 803,400 |
| 2023/04/10 | 1,432 | 1,463 | 1,429 | 1,446 | +22 | +1.5% | 983,300 |
| 2023/04/07 | 1,418 | 1,433 | 1,411 | 1,424 | +10 | +0.7% | 844,900 |
| 2023/04/06 | 1,432 | 1,432 | 1,409 | 1,414 | -17 | -1.2% | 1,290,700 |
| 2023/04/05 | 1,436 | 1,436 | 1,416 | 1,431 | -2 | -0.1% | 1,157,600 |
| 2023/04/04 | 1,414 | 1,433 | 1,404 | 1,433 | +19 | +1.3% | 1,545,000 |
| 2023/04/03 | 1,377 | 1,414 | 1,376 | 1,414 | +55 | +4% | 1,678,300 |
| 2023/03/31 | 1,363 | 1,368 | 1,350 | 1,359 | -2 | -0.1% | 1,240,600 |
| 2023/03/30 | 1,351 | 1,372 | 1,347 | 1,361 | -20 | -1.4% | 2,189,900 |
| 2023/03/29 | 1,360 | 1,384 | 1,359 | 1,381 | +21 | +1.5% | 3,456,900 |
| 2023/03/28 | 1,379 | 1,382 | 1,348 | 1,360 | -19 | -1.4% | 1,896,000 |
| 2023/03/27 | 1,351 | 1,393 | 1,351 | 1,379 | +27 | +2% | 2,930,100 |
| 2023/03/24 | 1,320 | 1,354 | 1,313 | 1,352 | +40 | +3% | 3,050,900 |
| 2023/03/23 | 1,295 | 1,313 | 1,295 | 1,312 | +7 | +0.5% | 1,125,800 |
| 2023/03/22 | 1,307 | 1,320 | 1,301 | 1,305 | +19 | +1.5% | 1,278,700 |
| 2023/03/20 | 1,319 | 1,322 | 1,283 | 1,286 | -50 | -3.7% | 1,813,800 |
| 2023/03/17 | 1,293 | 1,338 | 1,293 | 1,336 | +47 | +3.6% | 1,775,100 |
| 2023/03/16 | 1,285 | 1,298 | 1,278 | 1,289 | -20 | -1.5% | 1,606,600 |
| 2023/03/15 | 1,307 | 1,317 | 1,298 | 1,309 | -1 | -0.1% | 1,163,400 |
| 2023/03/14 | 1,322 | 1,328 | 1,296 | 1,310 | -31 | -2.3% | 1,432,700 |
| 2023/03/13 | 1,330 | 1,348 | 1,327 | 1,341 | +2 | +0.1% | 1,278,400 |
| 2023/03/10 | 1,342 | 1,349 | 1,336 | 1,339 | -25 | -1.8% | 1,689,500 |
| 2023/03/09 | 1,369 | 1,375 | 1,360 | 1,364 | -6 | -0.4% | 1,217,400 |
501～
550
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
