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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 1,300 | 1,319 | 1,290 | 1,306 | +1 | +0.1% | 1,186,200 |
| 2021/09/15 | 1,337 | 1,341 | 1,305 | 1,305 | -42 | -3.1% | 1,592,500 |
| 2021/09/14 | 1,338 | 1,350 | 1,333 | 1,347 | +18 | +1.4% | 1,191,600 |
| 2021/09/13 | 1,342 | 1,351 | 1,321 | 1,329 | -26 | -1.9% | 1,593,100 |
| 2021/09/10 | 1,370 | 1,378 | 1,349 | 1,355 | -11 | -0.8% | 1,508,200 |
| 2021/09/09 | 1,365 | 1,381 | 1,360 | 1,366 | -2 | -0.1% | 1,194,600 |
| 2021/09/08 | 1,349 | 1,375 | 1,347 | 1,368 | +21 | +1.6% | 1,203,800 |
| 2021/09/07 | 1,345 | 1,359 | 1,328 | 1,347 | +15 | +1.1% | 1,329,400 |
| 2021/09/06 | 1,347 | 1,373 | 1,319 | 1,332 | +12 | +0.9% | 1,940,300 |
| 2021/09/03 | 1,290 | 1,321 | 1,284 | 1,320 | +49 | +3.9% | 2,183,700 |
| 2021/09/02 | 1,293 | 1,294 | 1,244 | 1,271 | -69 | -5.1% | 3,597,000 |
| 2021/09/01 | 1,317 | 1,353 | 1,313 | 1,340 | +14 | +1.1% | 1,314,900 |
| 2021/08/31 | 1,344 | 1,344 | 1,302 | 1,326 | -36 | -2.6% | 2,771,500 |
| 2021/08/30 | 1,365 | 1,395 | 1,358 | 1,362 | +18 | +1.3% | 3,512,800 |
| 2021/08/27 | 1,314 | 1,356 | 1,310 | 1,344 | +25 | +1.9% | 1,842,700 |
| 2021/08/26 | 1,281 | 1,324 | 1,277 | 1,319 | +50 | +3.9% | 1,814,600 |
| 2021/08/25 | 1,270 | 1,296 | 1,261 | 1,269 | +14 | +1.1% | 1,373,000 |
| 2021/08/24 | 1,230 | 1,265 | 1,223 | 1,255 | +38 | +3.1% | 1,197,100 |
| 2021/08/23 | 1,194 | 1,221 | 1,189 | 1,217 | +26 | +2.2% | 915,900 |
| 2021/08/20 | 1,165 | 1,207 | 1,165 | 1,191 | +19 | +1.6% | 1,202,400 |
| 2021/08/19 | 1,200 | 1,210 | 1,170 | 1,172 | -43 | -3.5% | 1,327,500 |
| 2021/08/18 | 1,226 | 1,233 | 1,208 | 1,215 | -25 | -2% | 1,146,400 |
| 2021/08/17 | 1,246 | 1,256 | 1,233 | 1,240 | ±0 | ±0% | 754,900 |
| 2021/08/16 | 1,240 | 1,246 | 1,218 | 1,240 | -9 | -0.7% | 678,700 |
| 2021/08/13 | 1,245 | 1,263 | 1,240 | 1,249 | -13 | -1% | 736,500 |
| 2021/08/12 | 1,285 | 1,288 | 1,262 | 1,262 | -8 | -0.6% | 1,038,100 |
| 2021/08/11 | 1,260 | 1,279 | 1,251 | 1,270 | +21 | +1.7% | 1,640,400 |
| 2021/08/10 | 1,195 | 1,258 | 1,195 | 1,249 | +61 | +5.1% | 1,781,200 |
| 2021/08/06 | 1,199 | 1,212 | 1,185 | 1,188 | -14 | -1.2% | 1,926,200 |
| 2021/08/05 | 1,217 | 1,225 | 1,191 | 1,202 | -35 | -2.8% | 1,585,200 |
| 2021/08/04 | 1,234 | 1,258 | 1,225 | 1,237 | +10 | +0.8% | 1,204,300 |
| 2021/08/03 | 1,236 | 1,271 | 1,212 | 1,227 | -18 | -1.4% | 1,796,800 |
| 2021/08/02 | 1,233 | 1,246 | 1,215 | 1,245 | +14 | +1.1% | 1,429,500 |
| 2021/07/30 | 1,220 | 1,236 | 1,214 | 1,231 | -1 | -0.1% | 1,571,000 |
| 2021/07/29 | 1,262 | 1,270 | 1,228 | 1,232 | -28 | -2.2% | 813,200 |
| 2021/07/28 | 1,277 | 1,278 | 1,256 | 1,260 | -29 | -2.2% | 788,500 |
| 2021/07/27 | 1,270 | 1,291 | 1,255 | 1,289 | +40 | +3.2% | 898,600 |
| 2021/07/26 | 1,271 | 1,281 | 1,243 | 1,249 | +3 | +0.2% | 893,400 |
| 2021/07/21 | 1,261 | 1,274 | 1,245 | 1,246 | +15 | +1.2% | 1,048,500 |
| 2021/07/20 | 1,221 | 1,242 | 1,216 | 1,231 | -20 | -1.6% | 1,795,800 |
| 2021/07/19 | 1,280 | 1,290 | 1,239 | 1,251 | -39 | -3% | 1,879,400 |
| 2021/07/16 | 1,302 | 1,308 | 1,287 | 1,290 | -8 | -0.6% | 860,200 |
| 2021/07/15 | 1,321 | 1,323 | 1,294 | 1,298 | -33 | -2.5% | 1,351,300 |
| 2021/07/14 | 1,348 | 1,359 | 1,326 | 1,331 | -19 | -1.4% | 1,215,500 |
| 2021/07/13 | 1,363 | 1,371 | 1,344 | 1,350 | ±0 | ±0% | 812,700 |
| 2021/07/12 | 1,379 | 1,385 | 1,343 | 1,350 | -7 | -0.5% | 1,042,200 |
| 2021/07/09 | 1,314 | 1,360 | 1,312 | 1,357 | +20 | +1.5% | 1,538,900 |
| 2021/07/08 | 1,318 | 1,343 | 1,312 | 1,337 | +4 | +0.3% | 1,581,000 |
| 2021/07/07 | 1,327 | 1,360 | 1,320 | 1,333 | -21 | -1.6% | 1,413,600 |
| 2021/07/06 | 1,334 | 1,378 | 1,319 | 1,354 | +28 | +2.1% | 2,347,200 |
951～
1000
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
