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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,360 | 1,405 | 1,354 | 1,390 | +35 | +2.6% | 1,336,200 |
| 2022/12/06 | 1,363 | 1,366 | 1,335 | 1,355 | -9 | -0.7% | 1,013,000 |
| 2022/12/05 | 1,353 | 1,364 | 1,342 | 1,364 | +14 | +1% | 988,200 |
| 2022/12/02 | 1,369 | 1,370 | 1,338 | 1,350 | -21 | -1.5% | 1,174,500 |
| 2022/12/01 | 1,376 | 1,395 | 1,367 | 1,371 | -9 | -0.7% | 1,182,200 |
| 2022/11/30 | 1,374 | 1,399 | 1,373 | 1,380 | +7 | +0.5% | 1,713,200 |
| 2022/11/29 | 1,350 | 1,374 | 1,339 | 1,373 | +28 | +2.1% | 1,251,900 |
| 2022/11/28 | 1,346 | 1,355 | 1,331 | 1,345 | +15 | +1.1% | 748,700 |
| 2022/11/25 | 1,323 | 1,336 | 1,318 | 1,330 | +8 | +0.6% | 645,800 |
| 2022/11/24 | 1,331 | 1,338 | 1,321 | 1,322 | -10 | -0.8% | 889,200 |
| 2022/11/22 | 1,327 | 1,343 | 1,323 | 1,332 | +19 | +1.4% | 1,011,100 |
| 2022/11/21 | 1,316 | 1,331 | 1,305 | 1,313 | +1 | +0.1% | 724,900 |
| 2022/11/18 | 1,318 | 1,327 | 1,301 | 1,312 | -2 | -0.2% | 934,500 |
| 2022/11/17 | 1,274 | 1,322 | 1,273 | 1,314 | +47 | +3.7% | 1,562,600 |
| 2022/11/16 | 1,286 | 1,286 | 1,251 | 1,267 | -23 | -1.8% | 1,297,900 |
| 2022/11/15 | 1,305 | 1,307 | 1,283 | 1,290 | -15 | -1.1% | 935,900 |
| 2022/11/14 | 1,292 | 1,332 | 1,291 | 1,305 | +20 | +1.6% | 1,707,600 |
| 2022/11/11 | 1,315 | 1,336 | 1,245 | 1,285 | -5 | -0.4% | 2,988,000 |
| 2022/11/10 | 1,281 | 1,303 | 1,281 | 1,290 | +5 | +0.4% | 1,275,400 |
| 2022/11/09 | 1,314 | 1,318 | 1,280 | 1,285 | -31 | -2.4% | 1,474,900 |
| 2022/11/08 | 1,325 | 1,331 | 1,315 | 1,316 | -5 | -0.4% | 848,500 |
| 2022/11/07 | 1,330 | 1,333 | 1,316 | 1,321 | -10 | -0.8% | 828,800 |
| 2022/11/04 | 1,322 | 1,334 | 1,303 | 1,331 | +16 | +1.2% | 1,472,100 |
| 2022/11/02 | 1,328 | 1,335 | 1,314 | 1,315 | -18 | -1.4% | 1,221,800 |
| 2022/11/01 | 1,331 | 1,338 | 1,319 | 1,333 | +1 | +0.1% | 875,600 |
| 2022/10/31 | 1,321 | 1,332 | 1,308 | 1,332 | +14 | +1.1% | 1,515,000 |
| 2022/10/28 | 1,312 | 1,329 | 1,310 | 1,318 | +2 | +0.2% | 4,023,700 |
| 2022/10/27 | 1,326 | 1,335 | 1,312 | 1,316 | +3 | +0.2% | 1,465,400 |
| 2022/10/26 | 1,341 | 1,345 | 1,312 | 1,313 | -28 | -2.1% | 2,120,500 |
| 2022/10/25 | 1,350 | 1,359 | 1,318 | 1,341 | -9 | -0.7% | 1,850,600 |
| 2022/10/24 | 1,402 | 1,402 | 1,345 | 1,350 | -50 | -3.6% | 2,309,600 |
| 2022/10/21 | 1,455 | 1,458 | 1,399 | 1,400 | -65 | -4.4% | 2,254,800 |
| 2022/10/20 | 1,474 | 1,478 | 1,452 | 1,465 | -5 | -0.3% | 951,600 |
| 2022/10/19 | 1,468 | 1,477 | 1,456 | 1,470 | -2 | -0.1% | 839,600 |
| 2022/10/18 | 1,457 | 1,488 | 1,452 | 1,472 | +25 | +1.7% | 1,732,000 |
| 2022/10/17 | 1,445 | 1,464 | 1,435 | 1,447 | +13 | +0.9% | 1,189,700 |
| 2022/10/14 | 1,438 | 1,447 | 1,421 | 1,434 | +13 | +0.9% | 1,350,900 |
| 2022/10/13 | 1,438 | 1,438 | 1,413 | 1,421 | -24 | -1.7% | 1,451,500 |
| 2022/10/12 | 1,427 | 1,446 | 1,414 | 1,445 | +12 | +0.8% | 2,528,100 |
| 2022/10/11 | 1,421 | 1,472 | 1,414 | 1,433 | +15 | +1.1% | 2,667,700 |
| 2022/10/07 | 1,390 | 1,435 | 1,389 | 1,418 | +16 | +1.1% | 1,987,100 |
| 2022/10/06 | 1,403 | 1,420 | 1,395 | 1,402 | ±0 | ±0% | 1,741,200 |
| 2022/10/05 | 1,443 | 1,449 | 1,400 | 1,402 | -33 | -2.3% | 1,794,100 |
| 2022/10/04 | 1,429 | 1,450 | 1,406 | 1,435 | +14 | +1% | 2,094,000 |
| 2022/10/03 | 1,439 | 1,445 | 1,390 | 1,421 | -25 | -1.7% | 1,580,700 |
| 2022/09/30 | 1,470 | 1,476 | 1,432 | 1,446 | -57 | -3.8% | 2,472,400 |
| 2022/09/29 | 1,498 | 1,513 | 1,464 | 1,503 | +19 | +1.3% | 2,446,300 |
| 2022/09/28 | 1,522 | 1,527 | 1,448 | 1,484 | -35 | -2.3% | 4,521,800 |
| 2022/09/27 | 1,514 | 1,525 | 1,478 | 1,519 | +7 | +0.5% | 3,011,500 |
| 2022/09/26 | 1,539 | 1,552 | 1,510 | 1,512 | -32 | -2.1% | 2,351,900 |
651～
700
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
