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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,297 | 1,334 | 1,288 | 1,322 | +36 | +2.8% | 3,248,100 |
| 2022/07/08 | 1,301 | 1,306 | 1,281 | 1,286 | -2 | -0.2% | 2,103,700 |
| 2022/07/07 | 1,315 | 1,317 | 1,256 | 1,288 | -18 | -1.4% | 2,756,600 |
| 2022/07/06 | 1,361 | 1,368 | 1,297 | 1,306 | -69 | -5% | 3,445,100 |
| 2022/07/05 | 1,399 | 1,401 | 1,361 | 1,375 | -23 | -1.6% | 1,584,600 |
| 2022/07/04 | 1,420 | 1,437 | 1,393 | 1,398 | -2 | -0.1% | 1,237,700 |
| 2022/07/01 | 1,430 | 1,434 | 1,393 | 1,400 | -28 | -2% | 1,650,400 |
| 2022/06/30 | 1,416 | 1,436 | 1,416 | 1,428 | +12 | +0.8% | 1,407,500 |
| 2022/06/29 | 1,416 | 1,442 | 1,412 | 1,416 | -4 | -0.3% | 2,121,400 |
| 2022/06/28 | 1,383 | 1,421 | 1,383 | 1,420 | +47 | +3.4% | 2,020,800 |
| 2022/06/27 | 1,412 | 1,412 | 1,351 | 1,373 | -40 | -2.8% | 2,677,300 |
| 2022/06/24 | 1,420 | 1,420 | 1,378 | 1,413 | -11 | -0.8% | 2,126,800 |
| 2022/06/23 | 1,422 | 1,444 | 1,420 | 1,424 | +10 | +0.7% | 1,388,200 |
| 2022/06/22 | 1,422 | 1,426 | 1,413 | 1,414 | -7 | -0.5% | 1,423,300 |
| 2022/06/21 | 1,408 | 1,429 | 1,402 | 1,421 | +23 | +1.6% | 1,300,400 |
| 2022/06/20 | 1,409 | 1,414 | 1,384 | 1,398 | -1 | -0.1% | 906,900 |
| 2022/06/17 | 1,380 | 1,407 | 1,365 | 1,399 | +7 | +0.5% | 1,299,800 |
| 2022/06/16 | 1,390 | 1,421 | 1,385 | 1,392 | +12 | +0.9% | 1,277,900 |
| 2022/06/15 | 1,406 | 1,420 | 1,380 | 1,380 | -24 | -1.7% | 1,097,200 |
| 2022/06/14 | 1,398 | 1,419 | 1,395 | 1,404 | -12 | -0.8% | 1,388,500 |
| 2022/06/13 | 1,392 | 1,421 | 1,392 | 1,416 | +11 | +0.8% | 884,500 |
| 2022/06/10 | 1,401 | 1,423 | 1,395 | 1,405 | -6 | -0.4% | 669,200 |
| 2022/06/09 | 1,415 | 1,427 | 1,411 | 1,411 | -4 | -0.3% | 724,500 |
| 2022/06/08 | 1,406 | 1,447 | 1,402 | 1,415 | +16 | +1.1% | 1,096,600 |
| 2022/06/07 | 1,420 | 1,421 | 1,399 | 1,399 | -15 | -1.1% | 767,000 |
| 2022/06/06 | 1,354 | 1,417 | 1,353 | 1,414 | +55 | +4% | 1,738,900 |
| 2022/06/03 | 1,385 | 1,385 | 1,346 | 1,359 | -24 | -1.7% | 1,048,000 |
| 2022/06/02 | 1,384 | 1,391 | 1,372 | 1,383 | -5 | -0.4% | 757,700 |
| 2022/06/01 | 1,357 | 1,389 | 1,353 | 1,388 | +42 | +3.1% | 995,900 |
| 2022/05/31 | 1,361 | 1,375 | 1,346 | 1,346 | -14 | -1% | 1,017,900 |
| 2022/05/30 | 1,390 | 1,391 | 1,360 | 1,360 | -25 | -1.8% | 1,085,200 |
| 2022/05/27 | 1,400 | 1,400 | 1,376 | 1,385 | +6 | +0.4% | 829,500 |
| 2022/05/26 | 1,376 | 1,412 | 1,373 | 1,379 | +11 | +0.8% | 1,168,500 |
| 2022/05/25 | 1,362 | 1,372 | 1,350 | 1,368 | -8 | -0.6% | 702,700 |
| 2022/05/24 | 1,391 | 1,392 | 1,362 | 1,376 | -16 | -1.1% | 687,500 |
| 2022/05/23 | 1,395 | 1,405 | 1,382 | 1,392 | +5 | +0.4% | 702,700 |
| 2022/05/20 | 1,400 | 1,400 | 1,383 | 1,387 | -4 | -0.3% | 692,800 |
| 2022/05/19 | 1,355 | 1,394 | 1,353 | 1,391 | -5 | -0.4% | 774,400 |
| 2022/05/18 | 1,395 | 1,422 | 1,384 | 1,396 | +4 | +0.3% | 1,414,800 |
| 2022/05/17 | 1,400 | 1,406 | 1,382 | 1,392 | -3 | -0.2% | 1,254,700 |
| 2022/05/16 | 1,405 | 1,416 | 1,381 | 1,395 | +9 | +0.6% | 1,581,300 |
| 2022/05/13 | 1,353 | 1,414 | 1,326 | 1,386 | +93 | +7.2% | 3,624,200 |
| 2022/05/12 | 1,294 | 1,300 | 1,277 | 1,293 | ±0 | ±0% | 673,900 |
| 2022/05/11 | 1,282 | 1,302 | 1,280 | 1,293 | +6 | +0.5% | 762,700 |
| 2022/05/10 | 1,308 | 1,310 | 1,271 | 1,287 | -34 | -2.6% | 1,181,200 |
| 2022/05/09 | 1,340 | 1,342 | 1,312 | 1,321 | -33 | -2.4% | 919,500 |
| 2022/05/06 | 1,316 | 1,355 | 1,315 | 1,354 | +46 | +3.5% | 2,665,800 |
| 2022/05/02 | 1,288 | 1,316 | 1,279 | 1,308 | +12 | +0.9% | 1,088,900 |
| 2022/04/28 | 1,312 | 1,312 | 1,284 | 1,296 | -9 | -0.7% | 1,027,900 |
| 2022/04/27 | 1,282 | 1,312 | 1,280 | 1,305 | -4 | -0.3% | 871,400 |
751～
800
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
