西日本鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,401 | 2,413.5 | 2,390 | 2,397 | -16 | -0.7% | 159,800 |
| 2024/03/01 | 2,414 | 2,425 | 2,401 | 2,413 | +5 | +0.2% | 96,100 |
| 2024/02/29 | 2,412 | 2,414.5 | 2,363.5 | 2,408 | -3.5 | -0.1% | 335,200 |
| 2024/02/28 | 2,415 | 2,432.5 | 2,402 | 2,411.5 | -8.5 | -0.4% | 229,700 |
| 2024/02/27 | 2,412 | 2,454 | 2,403 | 2,420 | +7 | +0.3% | 160,800 |
| 2024/02/26 | 2,410 | 2,420 | 2,401.5 | 2,413 | +16.5 | +0.7% | 82,900 |
| 2024/02/22 | 2,399 | 2,406 | 2,389.5 | 2,396.5 | +3 | +0.1% | 108,500 |
| 2024/02/21 | 2,406 | 2,414 | 2,389 | 2,393.5 | -10.5 | -0.4% | 147,200 |
| 2024/02/20 | 2,435 | 2,442.5 | 2,404 | 2,404 | -34 | -1.4% | 173,400 |
| 2024/02/19 | 2,434 | 2,443 | 2,412.5 | 2,438 | -6.5 | -0.3% | 141,500 |
| 2024/02/16 | 2,415 | 2,474.5 | 2,413 | 2,444.5 | +21 | +0.9% | 180,000 |
| 2024/02/15 | 2,445 | 2,453 | 2,412 | 2,423.5 | -3.5 | -0.1% | 159,800 |
| 2024/02/14 | 2,487 | 2,487 | 2,414 | 2,427 | -62.5 | -2.5% | 175,600 |
| 2024/02/13 | 2,497 | 2,522.5 | 2,481 | 2,489.5 | +10 | +0.4% | 198,200 |
| 2024/02/09 | 2,485 | 2,493 | 2,446 | 2,479.5 | +26 | +1.1% | 157,500 |
| 2024/02/08 | 2,475 | 2,484 | 2,434 | 2,453.5 | -8.5 | -0.3% | 132,500 |
| 2024/02/07 | 2,460 | 2,469.5 | 2,453 | 2,462 | +2 | +0.1% | 92,200 |
| 2024/02/06 | 2,459 | 2,504 | 2,450.5 | 2,460 | +1.5 | +0.1% | 115,400 |
| 2024/02/05 | 2,470 | 2,478 | 2,452.5 | 2,458.5 | -0.5 | ±0% | 93,500 |
| 2024/02/02 | 2,463.5 | 2,474 | 2,445 | 2,459 | -2 | -0.1% | 125,200 |
| 2024/02/01 | 2,444.5 | 2,473.5 | 2,444.5 | 2,461 | +2.5 | +0.1% | 101,600 |
| 2024/01/31 | 2,440 | 2,458.5 | 2,416.5 | 2,458.5 | +15.5 | +0.6% | 88,900 |
| 2024/01/30 | 2,440 | 2,465 | 2,434.5 | 2,443 | +10.5 | +0.4% | 87,800 |
| 2024/01/29 | 2,434.5 | 2,451 | 2,431 | 2,432.5 | +15.5 | +0.6% | 94,600 |
| 2024/01/26 | 2,479.5 | 2,479.5 | 2,416.5 | 2,417 | -63.5 | -2.6% | 140,400 |
| 2024/01/25 | 2,456.5 | 2,486 | 2,456.5 | 2,480.5 | +22.5 | +0.9% | 114,800 |
| 2024/01/24 | 2,460 | 2,462 | 2,429 | 2,458 | -2.5 | -0.1% | 132,600 |
| 2024/01/23 | 2,485 | 2,488.5 | 2,451.5 | 2,460.5 | -12.5 | -0.5% | 91,000 |
| 2024/01/22 | 2,432 | 2,473 | 2,430 | 2,473 | +41 | +1.7% | 80,200 |
| 2024/01/19 | 2,420 | 2,441 | 2,415 | 2,432 | +16.5 | +0.7% | 91,000 |
| 2024/01/18 | 2,433 | 2,437 | 2,413.5 | 2,415.5 | -26.5 | -1.1% | 63,800 |
| 2024/01/17 | 2,445.5 | 2,466.5 | 2,436.5 | 2,442 | +6.5 | +0.3% | 84,900 |
| 2024/01/16 | 2,476 | 2,485 | 2,435.5 | 2,435.5 | -41.5 | -1.7% | 93,900 |
| 2024/01/15 | 2,479 | 2,479 | 2,451.5 | 2,477 | +6 | +0.2% | 105,300 |
| 2024/01/12 | 2,479.5 | 2,483.5 | 2,461 | 2,471 | -6.5 | -0.3% | 85,400 |
| 2024/01/11 | 2,480.5 | 2,485 | 2,462.5 | 2,477.5 | +13 | +0.5% | 122,700 |
| 2024/01/10 | 2,431 | 2,475 | 2,430 | 2,464.5 | +26 | +1.1% | 123,400 |
| 2024/01/09 | 2,429 | 2,460 | 2,428 | 2,438.5 | +14.5 | +0.6% | 124,100 |
| 2024/01/05 | 2,406 | 2,433.5 | 2,393.5 | 2,424 | +31 | +1.3% | 120,500 |
| 2024/01/04 | 2,380 | 2,393 | 2,354.5 | 2,393 | +3.5 | +0.1% | 89,100 |
| 2023/12/29 | 2,391.5 | 2,395 | 2,379.5 | 2,389.5 | +9 | +0.4% | 80,700 |
| 2023/12/28 | 2,369 | 2,380.5 | 2,358.5 | 2,380.5 | +3 | +0.1% | 53,600 |
| 2023/12/27 | 2,370 | 2,380 | 2,367.5 | 2,377.5 | +17 | +0.7% | 88,300 |
| 2023/12/26 | 2,383 | 2,383 | 2,356.5 | 2,360.5 | -8.5 | -0.4% | 96,900 |
| 2023/12/25 | 2,390 | 2,396 | 2,364.5 | 2,369 | -13 | -0.5% | 69,800 |
| 2023/12/22 | 2,385 | 2,403.5 | 2,375 | 2,382 | +7 | +0.3% | 77,700 |
| 2023/12/21 | 2,368 | 2,383.5 | 2,359.5 | 2,375 | +7 | +0.3% | 132,300 |
| 2023/12/20 | 2,366 | 2,382 | 2,360 | 2,368 | ±0 | ±0% | 104,100 |
| 2023/12/19 | 2,382 | 2,391.5 | 2,360.5 | 2,368 | -14 | -0.6% | 113,300 |
| 2023/12/18 | 2,380.5 | 2,406 | 2,341.5 | 2,382 | -25 | -1% | 199,100 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「西 鉄」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 鉄 | 243,900円 | +9.6% | -8.3% | 1.44% | 12.22倍 | 0.84倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| 相鉄ＨＤ | 250,600円 | +7.7% | +6.7% | 2.00% | 12.86倍 | 1.49倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| アルプス物 | 564,000円 | - | - | 0.00% | - | 3.30倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| ニッコンＨＤ | 305,000円 | +12.5% | +6.0% | 3.54% | 11.31倍 | 0.78倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 福山運 | 361,000円 | +4.8% | +4.1% | 1.94% | 12.93倍 | 0.50倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
市場注目の銘柄
チャート関連のコラム
