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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,300 | 3,392 | 3,300 | 3,335 | -4 | -0.1% | 796,500 |
| 2025/03/06 | 3,329 | 3,343 | 3,293 | 3,339 | +27 | +0.8% | 640,500 |
| 2025/03/05 | 3,285 | 3,370 | 3,265 | 3,312 | +27 | +0.8% | 873,300 |
| 2025/03/04 | 3,246 | 3,285 | 3,204 | 3,285 | +38 | +1.2% | 884,900 |
| 2025/03/03 | 3,200 | 3,273 | 3,186 | 3,247 | +89 | +2.8% | 965,400 |
| 2025/02/28 | 3,205 | 3,229 | 3,128 | 3,158 | -47 | -1.5% | 955,700 |
| 2025/02/27 | 3,115 | 3,238 | 3,109 | 3,205 | +140 | +4.6% | 1,321,300 |
| 2025/02/26 | 3,055 | 3,076 | 3,012 | 3,065 | +10 | +0.3% | 930,100 |
| 2025/02/25 | 3,032 | 3,074 | 3,032 | 3,055 | -4 | -0.1% | 749,300 |
| 2025/02/21 | 3,098 | 3,129 | 3,032 | 3,059 | -39 | -1.3% | 746,900 |
| 2025/02/20 | 3,125 | 3,143 | 3,082 | 3,098 | -70 | -2.2% | 935,200 |
| 2025/02/19 | 3,252 | 3,256 | 3,111 | 3,168 | -84 | -2.6% | 1,236,000 |
| 2025/02/18 | 3,207 | 3,267 | 3,201 | 3,252 | +45 | +1.4% | 515,500 |
| 2025/02/17 | 3,172 | 3,267 | 3,162 | 3,207 | +15 | +0.5% | 653,000 |
| 2025/02/14 | 3,283 | 3,283 | 3,147 | 3,192 | -91 | -2.8% | 1,288,600 |
| 2025/02/13 | 3,246 | 3,310 | 3,234 | 3,283 | +59 | +1.8% | 916,100 |
| 2025/02/12 | 3,247 | 3,271 | 3,200 | 3,224 | -21 | -0.6% | 790,300 |
| 2025/02/10 | 3,231 | 3,302 | 3,225 | 3,245 | +39 | +1.2% | 740,300 |
| 2025/02/07 | 3,233 | 3,262 | 3,193 | 3,206 | +2 | +0.1% | 644,900 |
| 2025/02/06 | 3,233 | 3,286 | 3,204 | 3,204 | -29 | -0.9% | 758,700 |
| 2025/02/05 | 3,305 | 3,340 | 3,231 | 3,233 | -71 | -2.1% | 734,800 |
| 2025/02/04 | 3,320 | 3,371 | 3,304 | 3,304 | -9 | -0.3% | 900,400 |
| 2025/02/03 | 3,329 | 3,373 | 3,299 | 3,313 | -43 | -1.3% | 857,000 |
| 2025/01/31 | 3,378 | 3,393 | 3,343 | 3,356 | -24 | -0.7% | 655,300 |
| 2025/01/30 | 3,386 | 3,397 | 3,337 | 3,380 | -27 | -0.8% | 790,700 |
| 2025/01/29 | 3,356 | 3,444 | 3,327 | 3,407 | +55 | +1.6% | 1,142,500 |
| 2025/01/28 | 3,235 | 3,370 | 3,235 | 3,352 | +117 | +3.6% | 1,162,300 |
| 2025/01/27 | 3,100 | 3,245 | 3,099 | 3,235 | +156 | +5.1% | 2,422,500 |
| 2025/01/24 | 3,074 | 3,184 | 3,051 | 3,079 | +8 | +0.3% | 2,391,500 |
| 2025/01/23 | 3,086 | 3,138 | 3,071 | 3,071 | -15 | -0.5% | 1,139,900 |
| 2025/01/22 | 3,120 | 3,148 | 3,081 | 3,086 | -32 | -1% | 988,600 |
| 2025/01/21 | 3,155 | 3,201 | 3,116 | 3,118 | -46 | -1.5% | 1,102,900 |
| 2025/01/20 | 3,200 | 3,221 | 3,164 | 3,164 | -62 | -1.9% | 865,800 |
| 2025/01/17 | 3,250 | 3,264 | 3,166 | 3,226 | -15 | -0.5% | 756,600 |
| 2025/01/16 | 3,250 | 3,296 | 3,208 | 3,241 | ±0 | ±0% | 958,600 |
| 2025/01/15 | 3,201 | 3,255 | 3,196 | 3,241 | +40 | +1.2% | 679,400 |
| 2025/01/14 | 3,225 | 3,265 | 3,135 | 3,201 | -32 | -1% | 976,500 |
| 2025/01/10 | 3,268 | 3,321 | 3,233 | 3,233 | +3 | +0.1% | 1,081,900 |
| 2025/01/09 | 3,407 | 3,440 | 3,217 | 3,230 | -160 | -4.7% | 1,205,500 |
| 2025/01/08 | 3,369 | 3,413 | 3,337 | 3,390 | +33 | +1% | 900,300 |
| 2025/01/07 | 3,298 | 3,375 | 3,297 | 3,357 | +79 | +2.4% | 986,100 |
| 2025/01/06 | 3,200 | 3,331 | 3,190 | 3,278 | +70 | +2.2% | 1,217,600 |
| 2024/12/30 | 3,280 | 3,294 | 3,164 | 3,208 | -20 | -0.6% | 988,000 |
| 2024/12/27 | 3,156 | 3,266 | 3,129 | 3,228 | +142 | +4.6% | 1,507,700 |
| 2024/12/26 | 3,041 | 3,093 | 3,015 | 3,086 | +18 | +0.6% | 1,294,200 |
| 2024/12/25 | 3,155 | 3,160 | 3,037 | 3,068 | -79 | -2.5% | 1,194,100 |
| 2024/12/24 | 3,197 | 3,223 | 3,143 | 3,147 | -72 | -2.2% | 1,114,900 |
| 2024/12/23 | 3,387 | 3,395 | 3,195 | 3,219 | -179 | -5.3% | 1,672,100 |
| 2024/12/20 | 3,477 | 3,495 | 3,386 | 3,398 | -79 | -2.3% | 1,593,000 |
| 2024/12/19 | 3,277 | 3,478 | 3,248 | 3,477 | +130 | +3.9% | 1,499,100 |
101～
150
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
