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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,246 | 1,263 | 1,229 | 1,234 | -6 | -0.5% | 1,474,600 |
| 2022/02/14 | 1,215 | 1,250 | 1,215 | 1,240 | +20 | +1.6% | 2,184,200 |
| 2022/02/10 | 1,215 | 1,233 | 1,195 | 1,220 | +22 | +1.8% | 1,628,100 |
| 2022/02/09 | 1,241 | 1,243 | 1,186 | 1,198 | -27 | -2.2% | 2,165,800 |
| 2022/02/08 | 1,195 | 1,231 | 1,194 | 1,225 | +39 | +3.3% | 1,733,100 |
| 2022/02/07 | 1,172 | 1,202 | 1,169 | 1,186 | -5 | -0.4% | 1,951,500 |
| 2022/02/04 | 1,122 | 1,203 | 1,110 | 1,191 | +69 | +6.1% | 1,991,800 |
| 2022/02/03 | 1,129 | 1,142 | 1,112 | 1,122 | -18 | -1.6% | 922,100 |
| 2022/02/02 | 1,127 | 1,145 | 1,119 | 1,140 | +16 | +1.4% | 1,155,100 |
| 2022/02/01 | 1,127 | 1,135 | 1,106 | 1,124 | +9 | +0.8% | 1,026,400 |
| 2022/01/31 | 1,122 | 1,123 | 1,109 | 1,115 | -9 | -0.8% | 676,800 |
| 2022/01/28 | 1,116 | 1,143 | 1,108 | 1,124 | +20 | +1.8% | 1,095,400 |
| 2022/01/27 | 1,120 | 1,128 | 1,086 | 1,104 | -10 | -0.9% | 1,021,400 |
| 2022/01/26 | 1,136 | 1,140 | 1,103 | 1,114 | -22 | -1.9% | 864,300 |
| 2022/01/25 | 1,124 | 1,136 | 1,102 | 1,136 | +14 | +1.2% | 1,366,600 |
| 2022/01/24 | 1,140 | 1,156 | 1,111 | 1,122 | -30 | -2.6% | 1,386,100 |
| 2022/01/21 | 1,096 | 1,157 | 1,090 | 1,152 | +53 | +4.8% | 2,552,300 |
| 2022/01/20 | 1,054 | 1,104 | 1,053 | 1,099 | +29 | +2.7% | 1,411,200 |
| 2022/01/19 | 1,066 | 1,088 | 1,065 | 1,070 | -14 | -1.3% | 1,022,900 |
| 2022/01/18 | 1,070 | 1,093 | 1,069 | 1,084 | +20 | +1.9% | 1,351,600 |
| 2022/01/17 | 1,048 | 1,065 | 1,047 | 1,064 | +15 | +1.4% | 612,700 |
| 2022/01/14 | 1,055 | 1,057 | 1,041 | 1,049 | -16 | -1.5% | 1,178,300 |
| 2022/01/13 | 1,084 | 1,084 | 1,065 | 1,065 | -27 | -2.5% | 611,100 |
| 2022/01/12 | 1,080 | 1,097 | 1,079 | 1,092 | +25 | +2.3% | 1,033,700 |
| 2022/01/11 | 1,065 | 1,069 | 1,042 | 1,067 | +11 | +1% | 1,291,100 |
| 2022/01/07 | 1,054 | 1,062 | 1,048 | 1,056 | +2 | +0.2% | 1,421,700 |
| 2022/01/06 | 1,067 | 1,071 | 1,051 | 1,054 | -25 | -2.3% | 1,867,900 |
| 2022/01/05 | 1,077 | 1,082 | 1,064 | 1,079 | +8 | +0.7% | 1,089,500 |
| 2022/01/04 | 1,096 | 1,099 | 1,062 | 1,071 | -5 | -0.5% | 1,341,500 |
| 2021/12/30 | 1,084 | 1,085 | 1,072 | 1,076 | -18 | -1.6% | 665,500 |
| 2021/12/29 | 1,087 | 1,100 | 1,086 | 1,094 | +14 | +1.3% | 697,700 |
| 2021/12/28 | 1,085 | 1,093 | 1,072 | 1,080 | +2 | +0.2% | 1,059,600 |
| 2021/12/27 | 1,078 | 1,079 | 1,069 | 1,078 | ±0 | ±0% | 777,100 |
| 2021/12/24 | 1,103 | 1,108 | 1,076 | 1,078 | -16 | -1.5% | 796,100 |
| 2021/12/23 | 1,090 | 1,096 | 1,085 | 1,094 | +4 | +0.4% | 606,700 |
| 2021/12/22 | 1,093 | 1,100 | 1,082 | 1,090 | +11 | +1% | 932,300 |
| 2021/12/21 | 1,087 | 1,094 | 1,068 | 1,079 | +10 | +0.9% | 979,300 |
| 2021/12/20 | 1,072 | 1,083 | 1,066 | 1,069 | -23 | -2.1% | 1,529,600 |
| 2021/12/17 | 1,106 | 1,112 | 1,080 | 1,092 | -23 | -2.1% | 1,894,500 |
| 2021/12/16 | 1,097 | 1,117 | 1,095 | 1,115 | +25 | +2.3% | 1,130,200 |
| 2021/12/15 | 1,071 | 1,092 | 1,068 | 1,090 | +6 | +0.6% | 1,408,000 |
| 2021/12/14 | 1,098 | 1,104 | 1,071 | 1,084 | -19 | -1.7% | 1,447,100 |
| 2021/12/13 | 1,106 | 1,125 | 1,101 | 1,103 | -3 | -0.3% | 974,400 |
| 2021/12/10 | 1,121 | 1,125 | 1,105 | 1,106 | -29 | -2.6% | 1,059,200 |
| 2021/12/09 | 1,135 | 1,151 | 1,131 | 1,135 | +4 | +0.4% | 1,038,000 |
| 2021/12/08 | 1,154 | 1,160 | 1,127 | 1,131 | -23 | -2% | 2,224,700 |
| 2021/12/07 | 1,138 | 1,156 | 1,128 | 1,154 | +53 | +4.8% | 1,664,800 |
| 2021/12/06 | 1,110 | 1,111 | 1,095 | 1,101 | -17 | -1.5% | 1,033,900 |
| 2021/12/03 | 1,070 | 1,118 | 1,066 | 1,118 | +67 | +6.4% | 1,460,800 |
| 2021/12/02 | 1,057 | 1,079 | 1,047 | 1,051 | -31 | -2.9% | 1,540,700 |
851～
900
件表示中 / 2759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 | 447,500円 | -43.3% | -87.5% | 0.89% | 44.78倍 | 2.07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 | 364,900円 | +1.8% | -6.4% | 0.88% | 8.43倍 | 0.78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 | 342,200円 | +6.6% | +5.0% | 2.51% | 13.74倍 | 1.37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 |
| ＳＧＨＤ | 171,000円 | +10.1% | -1.0% | 3.10% | 18.37倍 | 1.80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 |
| 東 急 | 174,700円 | +1.6% | -1.5% | 1.60% | 12.54倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
