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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,404 | 1,414 | 1,400 | 1,412 | +14 | +1% | 581,400 |
| 2023/02/17 | 1,394 | 1,407 | 1,388 | 1,398 | -1 | -0.1% | 949,700 |
| 2023/02/16 | 1,397 | 1,402 | 1,389 | 1,399 | +7 | +0.5% | 1,182,700 |
| 2023/02/15 | 1,397 | 1,404 | 1,386 | 1,392 | -9 | -0.6% | 1,216,200 |
| 2023/02/14 | 1,398 | 1,407 | 1,392 | 1,401 | +11 | +0.8% | 986,800 |
| 2023/02/13 | 1,402 | 1,414 | 1,385 | 1,390 | -10 | -0.7% | 1,047,500 |
| 2023/02/10 | 1,432 | 1,436 | 1,392 | 1,400 | -62 | -4.2% | 2,862,300 |
| 2023/02/09 | 1,490 | 1,492 | 1,455 | 1,462 | -27 | -1.8% | 1,141,600 |
| 2023/02/08 | 1,460 | 1,489 | 1,455 | 1,489 | +34 | +2.3% | 1,134,600 |
| 2023/02/07 | 1,465 | 1,472 | 1,450 | 1,455 | +12 | +0.8% | 1,127,400 |
| 2023/02/06 | 1,430 | 1,454 | 1,418 | 1,443 | +30 | +2.1% | 1,074,300 |
| 2023/02/03 | 1,412 | 1,425 | 1,403 | 1,413 | -11 | -0.8% | 879,100 |
| 2023/02/02 | 1,452 | 1,466 | 1,424 | 1,424 | -29 | -2% | 783,300 |
| 2023/02/01 | 1,458 | 1,471 | 1,447 | 1,453 | -3 | -0.2% | 879,000 |
| 2023/01/31 | 1,453 | 1,461 | 1,438 | 1,456 | +16 | +1.1% | 939,500 |
| 2023/01/30 | 1,457 | 1,466 | 1,433 | 1,440 | -13 | -0.9% | 823,900 |
| 2023/01/27 | 1,471 | 1,472 | 1,453 | 1,453 | -27 | -1.8% | 698,100 |
| 2023/01/26 | 1,473 | 1,490 | 1,470 | 1,480 | +4 | +0.3% | 627,500 |
| 2023/01/25 | 1,478 | 1,498 | 1,469 | 1,476 | +9 | +0.6% | 1,037,600 |
| 2023/01/24 | 1,470 | 1,474 | 1,452 | 1,467 | -9 | -0.6% | 1,205,400 |
| 2023/01/23 | 1,496 | 1,498 | 1,458 | 1,476 | -20 | -1.3% | 1,471,100 |
| 2023/01/20 | 1,454 | 1,499 | 1,440 | 1,496 | +54 | +3.7% | 1,524,400 |
| 2023/01/19 | 1,426 | 1,451 | 1,425 | 1,442 | +4 | +0.3% | 791,500 |
| 2023/01/18 | 1,398 | 1,444 | 1,386 | 1,438 | +46 | +3.3% | 1,317,200 |
| 2023/01/17 | 1,394 | 1,400 | 1,384 | 1,392 | -2 | -0.1% | 571,000 |
| 2023/01/16 | 1,396 | 1,407 | 1,388 | 1,394 | -10 | -0.7% | 722,000 |
| 2023/01/13 | 1,393 | 1,406 | 1,384 | 1,404 | +14 | +1% | 1,061,000 |
| 2023/01/12 | 1,401 | 1,403 | 1,375 | 1,390 | -15 | -1.1% | 1,505,800 |
| 2023/01/11 | 1,437 | 1,447 | 1,405 | 1,405 | -32 | -2.2% | 1,522,900 |
| 2023/01/10 | 1,410 | 1,440 | 1,406 | 1,437 | +17 | +1.2% | 1,072,700 |
| 2023/01/06 | 1,419 | 1,429 | 1,414 | 1,420 | +2 | +0.1% | 749,300 |
| 2023/01/05 | 1,402 | 1,419 | 1,394 | 1,418 | +2 | +0.1% | 787,500 |
| 2023/01/04 | 1,437 | 1,443 | 1,411 | 1,416 | -26 | -1.8% | 1,055,900 |
| 2022/12/30 | 1,414 | 1,453 | 1,414 | 1,442 | +17 | +1.2% | 1,035,100 |
| 2022/12/29 | 1,485 | 1,485 | 1,423 | 1,425 | -62 | -4.2% | 1,293,500 |
| 2022/12/28 | 1,500 | 1,501 | 1,476 | 1,487 | -14 | -0.9% | 1,406,300 |
| 2022/12/27 | 1,471 | 1,522 | 1,471 | 1,501 | +56 | +3.9% | 2,143,900 |
| 2022/12/26 | 1,436 | 1,453 | 1,433 | 1,445 | +20 | +1.4% | 955,600 |
| 2022/12/23 | 1,423 | 1,433 | 1,416 | 1,425 | -3 | -0.2% | 823,200 |
| 2022/12/22 | 1,391 | 1,428 | 1,383 | 1,428 | +30 | +2.1% | 1,253,700 |
| 2022/12/21 | 1,384 | 1,410 | 1,367 | 1,398 | ±0 | ±0% | 1,377,900 |
| 2022/12/20 | 1,425 | 1,454 | 1,388 | 1,398 | -12 | -0.9% | 1,948,400 |
| 2022/12/19 | 1,410 | 1,417 | 1,399 | 1,410 | -16 | -1.1% | 701,100 |
| 2022/12/16 | 1,429 | 1,434 | 1,419 | 1,426 | +2 | +0.1% | 1,308,200 |
| 2022/12/15 | 1,417 | 1,433 | 1,414 | 1,424 | +17 | +1.2% | 609,500 |
| 2022/12/14 | 1,414 | 1,424 | 1,393 | 1,407 | -25 | -1.7% | 1,333,000 |
| 2022/12/13 | 1,412 | 1,434 | 1,405 | 1,432 | +16 | +1.1% | 1,070,100 |
| 2022/12/12 | 1,398 | 1,419 | 1,392 | 1,416 | +20 | +1.4% | 1,074,800 |
| 2022/12/09 | 1,385 | 1,415 | 1,385 | 1,396 | -1 | -0.1% | 1,174,400 |
| 2022/12/08 | 1,369 | 1,398 | 1,369 | 1,397 | +7 | +0.5% | 1,260,900 |
601～
650
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
