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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,896 | 1,905 | 1,891 | 1,903 | -3 | -0.2% | 764,100 |
| 2017/03/28 | 1,897 | 1,909 | 1,892 | 1,906 | +18 | +1% | 2,140,000 |
| 2017/03/27 | 1,902 | 1,912 | 1,879 | 1,888 | -28 | -1.5% | 983,500 |
| 2017/03/24 | 1,892 | 1,919 | 1,884 | 1,916 | +31 | +1.6% | 900,500 |
| 2017/03/23 | 1,873 | 1,888 | 1,866 | 1,885 | +13 | +0.7% | 789,000 |
| 2017/03/22 | 1,898 | 1,898 | 1,869 | 1,872 | -42 | -2.2% | 1,199,500 |
| 2017/03/21 | 1,920 | 1,934 | 1,913 | 1,914 | +10 | +0.5% | 1,466,800 |
| 2017/03/17 | 1,906 | 1,927 | 1,902 | 1,904 | -8 | -0.4% | 1,572,800 |
| 2017/03/16 | 1,910 | 1,922 | 1,903 | 1,912 | -4 | -0.2% | 1,584,200 |
| 2017/03/15 | 1,908 | 1,927 | 1,907 | 1,916 | +8 | +0.4% | 1,140,100 |
| 2017/03/14 | 1,902 | 1,918 | 1,902 | 1,908 | +7 | +0.4% | 1,172,900 |
| 2017/03/13 | 1,888 | 1,916 | 1,888 | 1,901 | +13 | +0.7% | 1,172,300 |
| 2017/03/10 | 1,887 | 1,909 | 1,874 | 1,888 | +8 | +0.4% | 1,863,500 |
| 2017/03/09 | 1,921 | 1,933 | 1,879 | 1,880 | -33 | -1.7% | 1,525,600 |
| 2017/03/08 | 1,931 | 1,951 | 1,908 | 1,913 | -30 | -1.5% | 1,384,700 |
| 2017/03/07 | 1,943 | 1,954 | 1,939 | 1,943 | ±0 | ±0% | 901,200 |
| 2017/03/06 | 1,968 | 1,976 | 1,939 | 1,943 | -25 | -1.3% | 826,400 |
| 2017/03/03 | 1,952 | 1,980 | 1,945 | 1,968 | +16 | +0.8% | 1,315,500 |
| 2017/03/02 | 1,973 | 1,982 | 1,951 | 1,952 | -1 | -0.1% | 1,007,400 |
| 2017/03/01 | 1,936 | 1,960 | 1,931 | 1,953 | +30 | +1.6% | 1,063,000 |
| 2017/02/28 | 1,937 | 1,967 | 1,923 | 1,923 | -5 | -0.3% | 1,147,100 |
| 2017/02/27 | 1,943 | 1,950 | 1,921 | 1,928 | -26 | -1.3% | 986,300 |
| 2017/02/24 | 1,946 | 1,973 | 1,946 | 1,954 | -4 | -0.2% | 986,800 |
| 2017/02/23 | 1,958 | 1,966 | 1,946 | 1,958 | ±0 | ±0% | 750,700 |
| 2017/02/22 | 1,963 | 1,972 | 1,950 | 1,958 | -4 | -0.2% | 975,200 |
| 2017/02/21 | 1,955 | 1,969 | 1,943 | 1,962 | -3 | -0.2% | 960,500 |
| 2017/02/20 | 1,923 | 1,969 | 1,923 | 1,965 | +34 | +1.8% | 989,300 |
| 2017/02/17 | 1,935 | 1,942 | 1,919 | 1,931 | -7 | -0.4% | 830,700 |
| 2017/02/16 | 1,933 | 1,962 | 1,931 | 1,938 | +5 | +0.3% | 1,056,500 |
| 2017/02/15 | 1,937 | 1,946 | 1,924 | 1,933 | +22 | +1.2% | 792,400 |
| 2017/02/14 | 1,943 | 1,955 | 1,911 | 1,911 | -23 | -1.2% | 1,033,700 |
| 2017/02/13 | 1,980 | 1,986 | 1,930 | 1,934 | -19 | -1% | 2,071,800 |
| 2017/02/10 | 1,951 | 1,974 | 1,929 | 1,953 | +122 | +6.7% | 3,189,500 |
| 2017/02/09 | 1,820 | 1,844 | 1,815 | 1,831 | +16 | +0.9% | 1,222,700 |
| 2017/02/08 | 1,820 | 1,822 | 1,808 | 1,815 | -6 | -0.3% | 1,380,100 |
| 2017/02/07 | 1,824 | 1,836 | 1,816 | 1,821 | -15 | -0.8% | 1,186,500 |
| 2017/02/06 | 1,876 | 1,881 | 1,826 | 1,836 | -39 | -2.1% | 1,483,300 |
| 2017/02/03 | 1,872 | 1,886 | 1,856 | 1,875 | +4 | +0.2% | 919,600 |
| 2017/02/02 | 1,888 | 1,892 | 1,869 | 1,871 | -13 | -0.7% | 1,301,200 |
| 2017/02/01 | 1,900 | 1,907 | 1,881 | 1,884 | -21 | -1.1% | 1,624,400 |
| 2017/01/31 | 1,906 | 1,920 | 1,902 | 1,905 | -20 | -1% | 669,000 |
| 2017/01/30 | 1,934 | 1,937 | 1,908 | 1,925 | -26 | -1.3% | 1,241,000 |
| 2017/01/27 | 1,924 | 1,958 | 1,916 | 1,951 | +37 | +1.9% | 1,365,600 |
| 2017/01/26 | 1,928 | 1,928 | 1,898 | 1,914 | +2 | +0.1% | 2,065,200 |
| 2017/01/25 | 1,950 | 1,954 | 1,906 | 1,912 | -11 | -0.6% | 1,346,200 |
| 2017/01/24 | 1,919 | 1,930 | 1,905 | 1,923 | -15 | -0.8% | 1,397,800 |
| 2017/01/23 | 1,972 | 1,976 | 1,936 | 1,938 | -50 | -2.5% | 1,358,000 |
| 2017/01/20 | 1,980 | 1,992 | 1,973 | 1,988 | +7 | +0.4% | 897,900 |
| 2017/01/19 | 1,990 | 1,998 | 1,963 | 1,981 | +15 | +0.8% | 1,112,400 |
| 2017/01/18 | 1,970 | 1,980 | 1,947 | 1,966 | -2 | -0.1% | 1,204,700 |
2001～
2050
件表示中 / 2718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 | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67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 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59倍 | 1.22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 |
| 東京メトロ | 171,200円 | +3.1% | +0.5% | 2.45% | 17.10倍 | 1.39倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
市場注目の銘柄
チャート関連のコラム
