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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/22 | 3,585 | 3,625 | 3,465 | 3,490 | -75 | -2.1% | 1,023,000 |
| 2025/04/21 | 3,515 | 3,591 | 3,501 | 3,565 | +70 | +2% | 784,400 |
| 2025/04/18 | 3,398 | 3,510 | 3,382 | 3,495 | +97 | +2.9% | 691,100 |
| 2025/04/17 | 3,353 | 3,407 | 3,330 | 3,398 | +46 | +1.4% | 502,800 |
| 2025/04/16 | 3,319 | 3,359 | 3,267 | 3,352 | +33 | +1% | 601,300 |
| 2025/04/15 | 3,366 | 3,379 | 3,284 | 3,319 | -5 | -0.2% | 640,500 |
| 2025/04/14 | 3,319 | 3,367 | 3,312 | 3,324 | +34 | +1% | 761,200 |
| 2025/04/11 | 3,180 | 3,299 | 3,152 | 3,290 | ±0 | ±0% | 881,600 |
| 2025/04/10 | 3,200 | 3,297 | 3,168 | 3,290 | +264 | +8.7% | 965,200 |
| 2025/04/09 | 3,020 | 3,064 | 2,991.5 | 3,026 | -54 | -1.8% | 1,021,100 |
| 2025/04/08 | 3,021 | 3,130 | 3,021 | 3,080 | +109 | +3.7% | 1,014,900 |
| 2025/04/07 | 3,030 | 3,094 | 2,961.5 | 2,971 | -199 | -6.3% | 1,385,900 |
| 2025/04/04 | 3,183 | 3,279 | 3,109 | 3,170 | -16 | -0.5% | 1,263,500 |
| 2025/04/03 | 3,090 | 3,217 | 3,087 | 3,186 | -18 | -0.6% | 1,267,400 |
| 2025/04/02 | 3,281 | 3,281 | 3,173 | 3,204 | -78 | -2.4% | 952,000 |
| 2025/04/01 | 3,325 | 3,369 | 3,277 | 3,282 | -20 | -0.6% | 749,200 |
| 2025/03/31 | 3,451 | 3,460 | 3,302 | 3,302 | -198 | -5.7% | 1,025,600 |
| 2025/03/28 | 3,579 | 3,579 | 3,469 | 3,500 | -110 | -3% | 1,212,400 |
| 2025/03/27 | 3,512 | 3,610 | 3,511 | 3,610 | +98 | +2.8% | 2,158,100 |
| 2025/03/26 | 3,622 | 3,630 | 3,501 | 3,512 | -84 | -2.3% | 1,298,000 |
| 2025/03/25 | 3,631 | 3,631 | 3,532 | 3,596 | -56 | -1.5% | 1,180,200 |
| 2025/03/24 | 3,654 | 3,685 | 3,598 | 3,652 | -1 | ±0% | 839,700 |
| 2025/03/21 | 3,639 | 3,719 | 3,592 | 3,653 | +3 | +0.1% | 2,299,600 |
| 2025/03/19 | 3,670 | 3,714 | 3,648 | 3,650 | -33 | -0.9% | 992,400 |
| 2025/03/18 | 3,605 | 3,709 | 3,600 | 3,683 | +87 | +2.4% | 1,179,500 |
| 2025/03/17 | 3,669 | 3,698 | 3,582 | 3,596 | -80 | -2.2% | 1,176,500 |
| 2025/03/14 | 3,567 | 3,748 | 3,567 | 3,676 | +140 | +4% | 1,807,200 |
| 2025/03/13 | 3,481 | 3,557 | 3,444 | 3,536 | +42 | +1.2% | 925,600 |
| 2025/03/12 | 3,475 | 3,529 | 3,467 | 3,494 | +19 | +0.5% | 848,100 |
| 2025/03/11 | 3,500 | 3,565 | 3,407 | 3,475 | +39 | +1.1% | 1,378,500 |
| 2025/03/10 | 3,312 | 3,476 | 3,311 | 3,436 | +101 | +3% | 1,367,400 |
51～
100
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
