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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,170 | 2,170 | 2,122 | 2,160 | +14.5 | +0.7% | 957,300 |
| 2024/03/13 | 2,159.5 | 2,169.5 | 2,127 | 2,145.5 | -7.5 | -0.3% | 634,500 |
| 2024/03/12 | 2,158 | 2,159 | 2,114 | 2,153 | -14 | -0.6% | 1,022,300 |
| 2024/03/11 | 2,162.5 | 2,190.5 | 2,135.5 | 2,167 | -16 | -0.7% | 1,083,400 |
| 2024/03/08 | 2,168.5 | 2,195 | 2,143 | 2,183 | -5 | -0.2% | 1,003,200 |
| 2024/03/07 | 2,177.5 | 2,207.5 | 2,169.5 | 2,188 | +37 | +1.7% | 1,062,400 |
| 2024/03/06 | 2,151 | 2,183 | 2,141 | 2,151 | -13 | -0.6% | 719,300 |
| 2024/03/05 | 2,165 | 2,180.5 | 2,146 | 2,164 | +21.5 | +1% | 956,200 |
| 2024/03/04 | 2,146.5 | 2,158.5 | 2,123.5 | 2,142.5 | -27 | -1.2% | 1,091,300 |
| 2024/03/01 | 2,160 | 2,192.5 | 2,142 | 2,169.5 | +5.5 | +0.3% | 705,900 |
| 2024/02/29 | 2,150 | 2,170 | 2,119 | 2,164 | +12.5 | +0.6% | 1,421,200 |
| 2024/02/28 | 2,148.5 | 2,180 | 2,139.5 | 2,151.5 | +31.5 | +1.5% | 1,070,600 |
| 2024/02/27 | 2,170 | 2,179.5 | 2,110 | 2,120 | -50 | -2.3% | 1,206,400 |
| 2024/02/26 | 2,173 | 2,192 | 2,166 | 2,170 | +9.5 | +0.4% | 841,100 |
| 2024/02/22 | 2,151 | 2,182.5 | 2,145.5 | 2,160.5 | -1.5 | -0.1% | 738,200 |
| 2024/02/21 | 2,165.5 | 2,176 | 2,152.5 | 2,162 | +0.5 | ±0% | 647,400 |
| 2024/02/20 | 2,170 | 2,190 | 2,131.5 | 2,161.5 | -8 | -0.4% | 959,100 |
| 2024/02/19 | 2,132 | 2,173 | 2,126 | 2,169.5 | +26.5 | +1.2% | 600,300 |
| 2024/02/16 | 2,141 | 2,157 | 2,126 | 2,143 | +13 | +0.6% | 626,400 |
| 2024/02/15 | 2,139.5 | 2,139.5 | 2,099.5 | 2,130 | -10 | -0.5% | 1,009,900 |
| 2024/02/14 | 2,172 | 2,181.5 | 2,102 | 2,140 | -35 | -1.6% | 880,600 |
| 2024/02/13 | 2,135 | 2,192.5 | 2,107 | 2,175 | +46 | +2.2% | 1,030,100 |
| 2024/02/09 | 2,163 | 2,205.5 | 2,110.5 | 2,129 | -4 | -0.2% | 1,683,700 |
| 2024/02/08 | 2,128.5 | 2,142 | 2,100.5 | 2,133 | +13 | +0.6% | 1,075,900 |
| 2024/02/07 | 2,121 | 2,128 | 2,089 | 2,120 | -3 | -0.1% | 1,085,000 |
| 2024/02/06 | 2,124 | 2,157 | 2,115.5 | 2,123 | -5.5 | -0.3% | 1,125,500 |
| 2024/02/05 | 2,135.5 | 2,145 | 2,109 | 2,128.5 | +7.5 | +0.4% | 1,193,300 |
| 2024/02/02 | 2,090 | 2,142 | 2,080 | 2,121 | +40.5 | +1.9% | 1,175,600 |
| 2024/02/01 | 2,100 | 2,119 | 2,078 | 2,080.5 | -10.5 | -0.5% | 889,500 |
| 2024/01/31 | 2,067 | 2,093 | 2,057 | 2,091 | +18 | +0.9% | 586,400 |
| 2024/01/30 | 2,085 | 2,094.5 | 2,072.5 | 2,073 | -6 | -0.3% | 702,200 |
| 2024/01/29 | 2,055 | 2,087 | 2,050.5 | 2,079 | +29 | +1.4% | 571,600 |
| 2024/01/26 | 2,075 | 2,075 | 2,047.5 | 2,050 | -25 | -1.2% | 710,000 |
| 2024/01/25 | 2,050 | 2,083.5 | 2,046.5 | 2,075 | +25 | +1.2% | 795,900 |
| 2024/01/24 | 2,036 | 2,051.5 | 2,015 | 2,050 | -2 | -0.1% | 997,000 |
| 2024/01/23 | 2,099.5 | 2,106 | 2,046.5 | 2,052 | -44 | -2.1% | 1,477,500 |
| 2024/01/22 | 2,054 | 2,096.5 | 2,039.5 | 2,096 | +45 | +2.2% | 2,166,800 |
| 2024/01/19 | 2,063 | 2,071.5 | 2,041 | 2,051 | -4 | -0.2% | 2,096,500 |
| 2024/01/18 | 2,089.5 | 2,089.5 | 2,045.5 | 2,055 | -33 | -1.6% | 1,613,500 |
| 2024/01/17 | 2,101 | 2,127 | 2,088 | 2,088 | -11.5 | -0.5% | 1,204,700 |
| 2024/01/16 | 2,093 | 2,129 | 2,086.5 | 2,099.5 | +8.5 | +0.4% | 1,564,400 |
| 2024/01/15 | 2,081.5 | 2,096.5 | 2,049 | 2,091 | +23.5 | +1.1% | 809,900 |
| 2024/01/12 | 2,070 | 2,084.5 | 2,048 | 2,067.5 | +1.5 | +0.1% | 872,700 |
| 2024/01/11 | 2,059 | 2,087 | 2,047.5 | 2,066 | +7 | +0.3% | 1,586,600 |
| 2024/01/10 | 2,020.5 | 2,078 | 2,019 | 2,059 | +46 | +2.3% | 1,479,600 |
| 2024/01/09 | 1,995 | 2,015 | 1,969.5 | 2,013 | +21 | +1.1% | 1,161,700 |
| 2024/01/05 | 1,960 | 2,002 | 1,946 | 1,992 | +40.5 | +2.1% | 1,048,400 |
| 2024/01/04 | 1,933 | 1,969.5 | 1,914 | 1,951.5 | -5.5 | -0.3% | 953,700 |
| 2023/12/29 | 1,920 | 1,968 | 1,918.5 | 1,957 | +31 | +1.6% | 788,000 |
| 2023/12/28 | 1,905 | 1,926 | 1,902.5 | 1,926 | +3.5 | +0.2% | 647,500 |
301～
350
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
