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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,990 | 5,037 | 4,960 | 4,980 | +14 | +0.3% | 1,093,700 |
| 2025/07/03 | 5,130 | 5,207 | 4,931 | 4,966 | -159 | -3.1% | 1,866,700 |
| 2025/07/02 | 5,195 | 5,233 | 5,125 | 5,125 | -62 | -1.2% | 1,553,200 |
| 2025/07/01 | 5,093 | 5,230 | 5,089 | 5,187 | +21 | +0.4% | 1,659,400 |
| 2025/06/30 | 5,001 | 5,182 | 4,991 | 5,166 | +184 | +3.7% | 2,036,600 |
| 2025/06/27 | 4,950 | 5,043 | 4,908 | 4,982 | +66 | +1.3% | 1,694,400 |
| 2025/06/26 | 4,897 | 4,971 | 4,840 | 4,916 | +46 | +0.9% | 1,446,400 |
| 2025/06/25 | 4,819 | 4,915 | 4,765 | 4,870 | +82 | +1.7% | 1,502,700 |
| 2025/06/24 | 4,724 | 4,828 | 4,645 | 4,788 | +73 | +1.5% | 1,283,100 |
| 2025/06/23 | 4,540 | 4,743 | 4,540 | 4,715 | +197 | +4.4% | 1,603,600 |
| 2025/06/20 | 4,560 | 4,607 | 4,481 | 4,518 | -66 | -1.4% | 1,856,800 |
| 2025/06/19 | 4,527 | 4,605 | 4,505 | 4,584 | +89 | +2% | 1,396,400 |
| 2025/06/18 | 4,544 | 4,579 | 4,390 | 4,495 | -30 | -0.7% | 1,542,300 |
| 2025/06/17 | 4,325 | 4,539 | 4,324 | 4,525 | +220 | +5.1% | 1,613,400 |
| 2025/06/16 | 4,200 | 4,318 | 4,200 | 4,305 | +124 | +3% | 1,259,400 |
| 2025/06/13 | 4,078 | 4,190 | 4,070 | 4,181 | +119 | +2.9% | 1,069,400 |
| 2025/06/12 | 4,027 | 4,079 | 4,011 | 4,062 | +22 | +0.5% | 759,100 |
| 2025/06/11 | 4,100 | 4,122 | 4,029 | 4,040 | -96 | -2.3% | 998,000 |
| 2025/06/10 | 4,099 | 4,209 | 4,056 | 4,136 | +22 | +0.5% | 1,119,500 |
| 2025/06/09 | 4,170 | 4,212 | 4,095 | 4,114 | -37 | -0.9% | 889,500 |
| 2025/06/06 | 4,068 | 4,171 | 4,067 | 4,151 | +153 | +3.8% | 1,353,300 |
| 2025/06/05 | 3,925 | 4,032 | 3,916 | 3,998 | +98 | +2.5% | 1,110,200 |
| 2025/06/04 | 3,877 | 3,959 | 3,875 | 3,900 | +32 | +0.8% | 951,400 |
| 2025/06/03 | 3,801 | 3,877 | 3,772 | 3,868 | +34 | +0.9% | 883,200 |
| 2025/06/02 | 3,815 | 3,854 | 3,801 | 3,834 | +19 | +0.5% | 745,800 |
| 2025/05/30 | 3,658 | 3,835 | 3,655 | 3,815 | +115 | +3.1% | 1,520,500 |
| 2025/05/29 | 3,676 | 3,736 | 3,675 | 3,700 | -18 | -0.5% | 776,100 |
| 2025/05/28 | 3,700 | 3,760 | 3,676 | 3,718 | +22 | +0.6% | 846,700 |
| 2025/05/27 | 3,750 | 3,765 | 3,692 | 3,696 | -61 | -1.6% | 650,100 |
| 2025/05/26 | 3,779 | 3,798 | 3,721 | 3,757 | +29 | +0.8% | 885,300 |
| 2025/05/23 | 3,733 | 3,760 | 3,688 | 3,728 | -5 | -0.1% | 1,075,600 |
| 2025/05/22 | 3,545 | 3,792 | 3,545 | 3,733 | +189 | +5.3% | 1,820,600 |
| 2025/05/21 | 3,482 | 3,578 | 3,480 | 3,544 | +67 | +1.9% | 851,000 |
| 2025/05/20 | 3,550 | 3,588 | 3,458 | 3,477 | -48 | -1.4% | 857,400 |
| 2025/05/19 | 3,450 | 3,536 | 3,423 | 3,525 | +50 | +1.4% | 846,800 |
| 2025/05/16 | 3,260 | 3,495 | 3,236 | 3,475 | +262 | +8.2% | 1,513,700 |
| 2025/05/15 | 3,179 | 3,241 | 3,079 | 3,213 | +18 | +0.6% | 1,616,900 |
| 2025/05/14 | 3,436 | 3,460 | 3,079 | 3,195 | -249 | -7.2% | 2,233,500 |
| 2025/05/13 | 3,525 | 3,560 | 3,436 | 3,444 | -79 | -2.2% | 1,017,000 |
| 2025/05/12 | 3,556 | 3,561 | 3,500 | 3,523 | -2 | -0.1% | 627,300 |
| 2025/05/09 | 3,557 | 3,588 | 3,517 | 3,525 | -20 | -0.6% | 513,100 |
| 2025/05/08 | 3,547 | 3,557 | 3,480 | 3,545 | -2 | -0.1% | 595,500 |
| 2025/05/07 | 3,513 | 3,579 | 3,501 | 3,547 | +60 | +1.7% | 723,700 |
| 2025/05/02 | 3,511 | 3,531 | 3,476 | 3,487 | -27 | -0.8% | 608,300 |
| 2025/05/01 | 3,486 | 3,518 | 3,435 | 3,514 | +63 | +1.8% | 541,000 |
| 2025/04/30 | 3,518 | 3,524 | 3,430 | 3,451 | -10 | -0.3% | 710,400 |
| 2025/04/28 | 3,460 | 3,539 | 3,456 | 3,461 | +18 | +0.5% | 687,100 |
| 2025/04/25 | 3,385 | 3,459 | 3,344 | 3,443 | +50 | +1.5% | 601,000 |
| 2025/04/24 | 3,495 | 3,512 | 3,385 | 3,393 | -138 | -3.9% | 772,000 |
| 2025/04/23 | 3,500 | 3,535 | 3,482 | 3,531 | +41 | +1.2% | 704,500 |
51～
100
件表示中 / 2788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 | 570,300円 | -43.3% | -87.5% | 0.70% | 56.50倍 | 2.62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 | 429,000円 | +1.8% | -6.4% | 0.75% | 9.84倍 | 0.90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東日本 | 368,300円 | +4.7% | +0.4% | 1.68% | 18.32倍 | 1.45倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ西日本 | 340,200円 | +6.6% | +5.0% | 2.53% | 13.53倍 | 1.34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 | 188,000円 | +1.6% | -1.5% | 1.49% | 13.41倍 | 1.30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
