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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,071 | 1,086 | 1,046 | 1,082 | -3 | -0.3% | 2,237,200 |
| 2021/11/30 | 1,096 | 1,127 | 1,084 | 1,085 | +15 | +1.4% | 2,891,600 |
| 2021/11/29 | 1,110 | 1,113 | 1,066 | 1,070 | -78 | -6.8% | 4,045,200 |
| 2021/11/26 | 1,226 | 1,234 | 1,144 | 1,148 | -100 | -8% | 3,378,100 |
| 2021/11/25 | 1,227 | 1,250 | 1,216 | 1,248 | +23 | +1.9% | 839,600 |
| 2021/11/24 | 1,255 | 1,264 | 1,225 | 1,225 | -26 | -2.1% | 909,100 |
| 2021/11/22 | 1,243 | 1,255 | 1,226 | 1,251 | -1 | -0.1% | 1,064,600 |
| 2021/11/19 | 1,264 | 1,278 | 1,246 | 1,252 | -26 | -2% | 1,779,700 |
| 2021/11/18 | 1,269 | 1,284 | 1,251 | 1,278 | +7 | +0.6% | 1,249,300 |
| 2021/11/17 | 1,272 | 1,278 | 1,266 | 1,271 | -5 | -0.4% | 1,002,500 |
| 2021/11/16 | 1,291 | 1,293 | 1,271 | 1,276 | -6 | -0.5% | 788,400 |
| 2021/11/15 | 1,290 | 1,310 | 1,280 | 1,282 | -13 | -1% | 1,013,300 |
| 2021/11/12 | 1,289 | 1,330 | 1,288 | 1,295 | +11 | +0.9% | 1,545,900 |
| 2021/11/11 | 1,299 | 1,315 | 1,255 | 1,284 | -16 | -1.2% | 2,200,700 |
| 2021/11/10 | 1,323 | 1,328 | 1,291 | 1,300 | -38 | -2.8% | 1,444,100 |
| 2021/11/09 | 1,367 | 1,378 | 1,338 | 1,338 | -31 | -2.3% | 1,294,900 |
| 2021/11/08 | 1,370 | 1,385 | 1,354 | 1,369 | +52 | +3.9% | 2,098,400 |
| 2021/11/05 | 1,308 | 1,320 | 1,296 | 1,317 | -5 | -0.4% | 1,044,800 |
| 2021/11/04 | 1,305 | 1,330 | 1,302 | 1,322 | +33 | +2.6% | 1,665,200 |
| 2021/11/02 | 1,271 | 1,293 | 1,268 | 1,289 | +25 | +2% | 1,718,600 |
| 2021/11/01 | 1,252 | 1,266 | 1,238 | 1,264 | +22 | +1.8% | 1,703,500 |
| 2021/10/29 | 1,242 | 1,250 | 1,230 | 1,242 | -5 | -0.4% | 967,400 |
| 2021/10/28 | 1,237 | 1,263 | 1,237 | 1,247 | +4 | +0.3% | 3,477,600 |
| 2021/10/27 | 1,253 | 1,253 | 1,221 | 1,243 | -15 | -1.2% | 1,450,400 |
| 2021/10/26 | 1,271 | 1,276 | 1,255 | 1,258 | -9 | -0.7% | 1,050,500 |
| 2021/10/25 | 1,267 | 1,281 | 1,260 | 1,267 | -6 | -0.5% | 905,400 |
| 2021/10/22 | 1,261 | 1,277 | 1,257 | 1,273 | +1 | +0.1% | 1,073,300 |
| 2021/10/21 | 1,277 | 1,293 | 1,268 | 1,272 | -7 | -0.5% | 1,464,200 |
| 2021/10/20 | 1,255 | 1,294 | 1,243 | 1,279 | +20 | +1.6% | 1,980,200 |
| 2021/10/19 | 1,261 | 1,275 | 1,239 | 1,259 | -9 | -0.7% | 980,600 |
| 2021/10/18 | 1,281 | 1,286 | 1,259 | 1,268 | -3 | -0.2% | 1,018,000 |
| 2021/10/15 | 1,275 | 1,291 | 1,261 | 1,271 | +7 | +0.6% | 1,201,800 |
| 2021/10/14 | 1,241 | 1,264 | 1,220 | 1,264 | +9 | +0.7% | 1,605,500 |
| 2021/10/13 | 1,294 | 1,300 | 1,255 | 1,255 | -37 | -2.9% | 1,910,800 |
| 2021/10/12 | 1,355 | 1,355 | 1,292 | 1,292 | -79 | -5.8% | 2,310,900 |
| 2021/10/11 | 1,345 | 1,372 | 1,340 | 1,371 | +30 | +2.2% | 1,312,600 |
| 2021/10/08 | 1,349 | 1,374 | 1,337 | 1,341 | ±0 | ±0% | 1,378,400 |
| 2021/10/07 | 1,360 | 1,379 | 1,327 | 1,341 | -22 | -1.6% | 2,044,300 |
| 2021/10/06 | 1,437 | 1,437 | 1,363 | 1,363 | -79 | -5.5% | 2,901,800 |
| 2021/10/05 | 1,457 | 1,470 | 1,428 | 1,442 | -12 | -0.8% | 2,906,900 |
| 2021/10/04 | 1,417 | 1,465 | 1,416 | 1,454 | +67 | +4.8% | 4,246,100 |
| 2021/10/01 | 1,401 | 1,421 | 1,364 | 1,387 | -37 | -2.6% | 3,665,000 |
| 2021/09/30 | 1,419 | 1,438 | 1,413 | 1,424 | +10 | +0.7% | 2,078,400 |
| 2021/09/29 | 1,403 | 1,438 | 1,398 | 1,414 | +1 | +0.1% | 2,890,900 |
| 2021/09/28 | 1,423 | 1,451 | 1,411 | 1,413 | -16 | -1.1% | 4,629,100 |
| 2021/09/27 | 1,374 | 1,453 | 1,374 | 1,429 | +63 | +4.6% | 4,189,100 |
| 2021/09/24 | 1,360 | 1,378 | 1,358 | 1,366 | +35 | +2.6% | 2,709,400 |
| 2021/09/22 | 1,338 | 1,353 | 1,331 | 1,331 | -2 | -0.2% | 1,691,100 |
| 2021/09/21 | 1,299 | 1,341 | 1,296 | 1,333 | +7 | +0.5% | 1,861,200 |
| 2021/09/17 | 1,300 | 1,329 | 1,294 | 1,326 | +20 | +1.5% | 1,590,900 |
901～
950
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
