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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,505 | 1,548 | 1,489 | 1,544 | +32 | +2.1% | 2,307,600 |
| 2022/09/21 | 1,544 | 1,548 | 1,508 | 1,512 | -40 | -2.6% | 1,709,400 |
| 2022/09/20 | 1,548 | 1,556 | 1,523 | 1,552 | +5 | +0.3% | 1,629,700 |
| 2022/09/16 | 1,557 | 1,573 | 1,540 | 1,547 | -14 | -0.9% | 2,326,900 |
| 2022/09/15 | 1,515 | 1,580 | 1,513 | 1,561 | +56 | +3.7% | 2,655,900 |
| 2022/09/14 | 1,481 | 1,515 | 1,480 | 1,505 | +1 | +0.1% | 2,038,000 |
| 2022/09/13 | 1,440 | 1,507 | 1,440 | 1,504 | +65 | +4.5% | 3,686,300 |
| 2022/09/12 | 1,384 | 1,439 | 1,376 | 1,439 | +97 | +7.2% | 3,174,500 |
| 2022/09/09 | 1,330 | 1,346 | 1,323 | 1,342 | +2 | +0.1% | 1,372,300 |
| 2022/09/08 | 1,332 | 1,355 | 1,330 | 1,340 | +25 | +1.9% | 1,280,900 |
| 2022/09/07 | 1,320 | 1,331 | 1,292 | 1,315 | -18 | -1.4% | 1,395,000 |
| 2022/09/06 | 1,374 | 1,374 | 1,330 | 1,333 | -37 | -2.7% | 1,429,900 |
| 2022/09/05 | 1,402 | 1,404 | 1,370 | 1,370 | -36 | -2.6% | 1,574,200 |
| 2022/09/02 | 1,410 | 1,414 | 1,398 | 1,406 | -5 | -0.4% | 1,000,100 |
| 2022/09/01 | 1,407 | 1,418 | 1,405 | 1,411 | -4 | -0.3% | 1,081,300 |
| 2022/08/31 | 1,384 | 1,424 | 1,384 | 1,415 | +14 | +1% | 1,579,300 |
| 2022/08/30 | 1,376 | 1,410 | 1,373 | 1,401 | +29 | +2.1% | 803,000 |
| 2022/08/29 | 1,367 | 1,383 | 1,367 | 1,372 | -19 | -1.4% | 738,100 |
| 2022/08/26 | 1,399 | 1,400 | 1,388 | 1,391 | -9 | -0.6% | 507,900 |
| 2022/08/25 | 1,389 | 1,404 | 1,375 | 1,400 | +10 | +0.7% | 604,800 |
| 2022/08/24 | 1,417 | 1,418 | 1,383 | 1,390 | -22 | -1.6% | 814,500 |
| 2022/08/23 | 1,380 | 1,417 | 1,379 | 1,412 | +27 | +1.9% | 1,057,500 |
| 2022/08/22 | 1,384 | 1,388 | 1,373 | 1,385 | -9 | -0.6% | 626,900 |
| 2022/08/19 | 1,395 | 1,399 | 1,384 | 1,394 | ±0 | ±0% | 551,800 |
| 2022/08/18 | 1,413 | 1,418 | 1,386 | 1,394 | -16 | -1.1% | 691,500 |
| 2022/08/17 | 1,401 | 1,413 | 1,398 | 1,410 | +19 | +1.4% | 877,300 |
| 2022/08/16 | 1,399 | 1,399 | 1,380 | 1,391 | -9 | -0.6% | 751,500 |
| 2022/08/15 | 1,413 | 1,421 | 1,396 | 1,400 | -9 | -0.6% | 793,100 |
| 2022/08/12 | 1,403 | 1,417 | 1,381 | 1,409 | +13 | +0.9% | 1,219,800 |
| 2022/08/10 | 1,394 | 1,399 | 1,384 | 1,396 | +5 | +0.4% | 607,100 |
| 2022/08/09 | 1,383 | 1,401 | 1,379 | 1,391 | +9 | +0.7% | 862,800 |
| 2022/08/08 | 1,370 | 1,385 | 1,365 | 1,382 | +7 | +0.5% | 856,000 |
| 2022/08/05 | 1,397 | 1,408 | 1,352 | 1,375 | -3 | -0.2% | 2,154,800 |
| 2022/08/04 | 1,400 | 1,412 | 1,376 | 1,378 | -19 | -1.4% | 1,395,300 |
| 2022/08/03 | 1,405 | 1,436 | 1,386 | 1,397 | -2 | -0.1% | 1,435,600 |
| 2022/08/02 | 1,397 | 1,405 | 1,388 | 1,399 | -4 | -0.3% | 1,570,300 |
| 2022/08/01 | 1,352 | 1,410 | 1,348 | 1,403 | +62 | +4.6% | 2,134,500 |
| 2022/07/29 | 1,335 | 1,344 | 1,319 | 1,341 | +9 | +0.7% | 1,115,500 |
| 2022/07/28 | 1,323 | 1,335 | 1,312 | 1,332 | +11 | +0.8% | 1,067,200 |
| 2022/07/27 | 1,306 | 1,328 | 1,305 | 1,321 | +13 | +1% | 756,800 |
| 2022/07/26 | 1,313 | 1,331 | 1,300 | 1,308 | ±0 | ±0% | 931,000 |
| 2022/07/25 | 1,269 | 1,313 | 1,269 | 1,308 | +39 | +3.1% | 1,033,600 |
| 2022/07/22 | 1,275 | 1,276 | 1,251 | 1,269 | -15 | -1.2% | 1,002,800 |
| 2022/07/21 | 1,280 | 1,289 | 1,271 | 1,284 | -4 | -0.3% | 750,000 |
| 2022/07/20 | 1,274 | 1,288 | 1,260 | 1,288 | +35 | +2.8% | 1,111,300 |
| 2022/07/19 | 1,262 | 1,267 | 1,250 | 1,253 | ±0 | ±0% | 907,700 |
| 2022/07/15 | 1,244 | 1,258 | 1,227 | 1,253 | +5 | +0.4% | 1,326,900 |
| 2022/07/14 | 1,270 | 1,280 | 1,244 | 1,248 | -28 | -2.2% | 1,767,300 |
| 2022/07/13 | 1,294 | 1,310 | 1,273 | 1,276 | -20 | -1.5% | 1,908,900 |
| 2022/07/12 | 1,318 | 1,319 | 1,295 | 1,296 | -26 | -2% | 2,074,200 |
701～
750
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
