西日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,876 | 2,893.5 | 2,857.5 | 2,867.5 | +25.5 | +0.9% | 1,678,300 |
| 2024/12/02 | 2,835.5 | 2,854 | 2,819 | 2,842 | +26.5 | +0.9% | 1,386,500 |
| 2024/11/29 | 2,820 | 2,839 | 2,812 | 2,815.5 | -12 | -0.4% | 1,221,700 |
| 2024/11/28 | 2,793 | 2,827.5 | 2,787.5 | 2,827.5 | +44 | +1.6% | 1,141,700 |
| 2024/11/27 | 2,806.5 | 2,810.5 | 2,773 | 2,783.5 | -25.5 | -0.9% | 1,229,000 |
| 2024/11/26 | 2,804.5 | 2,825 | 2,789 | 2,809 | +7 | +0.2% | 1,357,600 |
| 2024/11/25 | 2,808 | 2,849.5 | 2,802 | 2,802 | +6.5 | +0.2% | 3,073,700 |
| 2024/11/22 | 2,763 | 2,804 | 2,757.5 | 2,795.5 | +29 | +1% | 1,253,600 |
| 2024/11/21 | 2,792 | 2,802 | 2,766.5 | 2,766.5 | -28 | -1% | 1,266,900 |
| 2024/11/20 | 2,790.5 | 2,821 | 2,778 | 2,794.5 | -5 | -0.2% | 1,827,100 |
| 2024/11/19 | 2,735 | 2,815 | 2,735 | 2,799.5 | +68.5 | +2.5% | 2,105,200 |
| 2024/11/18 | 2,683 | 2,734 | 2,674.5 | 2,731 | +59.5 | +2.2% | 1,840,300 |
| 2024/11/15 | 2,670 | 2,699.5 | 2,666 | 2,671.5 | +21 | +0.8% | 1,696,700 |
| 2024/11/14 | 2,694 | 2,702 | 2,650.5 | 2,650.5 | -36.5 | -1.4% | 1,368,300 |
| 2024/11/13 | 2,705.5 | 2,724 | 2,686 | 2,687 | -32 | -1.2% | 1,593,000 |
| 2024/11/12 | 2,734 | 2,743 | 2,701.5 | 2,719 | ±0 | ±0% | 1,423,100 |
| 2024/11/11 | 2,707 | 2,732 | 2,704 | 2,719 | +10.5 | +0.4% | 971,000 |
| 2024/11/08 | 2,705 | 2,722 | 2,692.5 | 2,708.5 | +5.5 | +0.2% | 1,295,300 |
| 2024/11/07 | 2,698.5 | 2,734.5 | 2,695.5 | 2,703 | +15 | +0.6% | 1,903,500 |
| 2024/11/06 | 2,701.5 | 2,741.5 | 2,688 | 2,688 | +21.5 | +0.8% | 1,930,500 |
| 2024/11/05 | 2,717.5 | 2,719.5 | 2,666 | 2,666.5 | -1 | ±0% | 2,151,900 |
| 2024/11/01 | 2,670 | 2,693 | 2,655.5 | 2,667.5 | -44.5 | -1.6% | 1,796,700 |
| 2024/10/31 | 2,692.5 | 2,712 | 2,683 | 2,712 | +30 | +1.1% | 1,816,600 |
| 2024/10/30 | 2,691 | 2,708 | 2,676 | 2,682 | -8 | -0.3% | 4,005,500 |
| 2024/10/29 | 2,688 | 2,696.5 | 2,674 | 2,690 | +26 | +1% | 1,100,500 |
| 2024/10/28 | 2,623 | 2,672 | 2,618.5 | 2,664 | +42 | +1.6% | 1,083,400 |
| 2024/10/25 | 2,641 | 2,644.5 | 2,610 | 2,622 | -18.5 | -0.7% | 1,059,800 |
| 2024/10/24 | 2,651.5 | 2,662 | 2,631 | 2,640.5 | -23.5 | -0.9% | 1,188,800 |
| 2024/10/23 | 2,684.5 | 2,696 | 2,661.5 | 2,664 | -11 | -0.4% | 1,141,700 |
| 2024/10/22 | 2,700 | 2,713.5 | 2,672.5 | 2,675 | -43.5 | -1.6% | 1,340,500 |
| 2024/10/21 | 2,731 | 2,736 | 2,706 | 2,718.5 | -1.5 | -0.1% | 857,000 |
| 2024/10/18 | 2,752 | 2,764 | 2,717.5 | 2,720 | -46 | -1.7% | 1,343,600 |
| 2024/10/17 | 2,787 | 2,794 | 2,761 | 2,766 | -8 | -0.3% | 1,195,000 |
| 2024/10/16 | 2,782 | 2,821.5 | 2,774 | 2,774 | -23.5 | -0.8% | 1,062,400 |
| 2024/10/15 | 2,783.5 | 2,810 | 2,773 | 2,797.5 | +31 | +1.1% | 1,701,100 |
| 2024/10/11 | 2,777 | 2,791 | 2,763.5 | 2,766.5 | -28 | -1% | 953,100 |
| 2024/10/10 | 2,793.5 | 2,802.5 | 2,775 | 2,794.5 | +9.5 | +0.3% | 795,900 |
| 2024/10/09 | 2,812 | 2,816.5 | 2,772 | 2,785 | -12 | -0.4% | 876,800 |
| 2024/10/08 | 2,800 | 2,814.5 | 2,789 | 2,797 | -23 | -0.8% | 1,275,500 |
| 2024/10/07 | 2,828 | 2,835 | 2,806.5 | 2,820 | +31 | +1.1% | 1,629,600 |
| 2024/10/04 | 2,780 | 2,801 | 2,780 | 2,789 | +20 | +0.7% | 1,569,000 |
| 2024/10/03 | 2,752 | 2,772 | 2,743 | 2,769 | +59.5 | +2.2% | 1,608,900 |
| 2024/10/02 | 2,725 | 2,739.5 | 2,698.5 | 2,709.5 | -35 | -1.3% | 1,421,100 |
| 2024/10/01 | 2,749 | 2,749 | 2,722.5 | 2,744.5 | +20.5 | +0.8% | 1,094,700 |
| 2024/09/30 | 2,710 | 2,746 | 2,692.5 | 2,724 | -48 | -1.7% | 2,408,300 |
| 2024/09/27 | 2,733 | 2,774 | 2,725 | 2,772 | +18.5 | +0.7% | 1,745,600 |
| 2024/09/26 | 2,738.5 | 2,753.5 | 2,704 | 2,753.5 | +19 | +0.7% | 2,054,400 |
| 2024/09/25 | 2,708 | 2,743 | 2,697 | 2,734.5 | +32.5 | +1.2% | 1,660,000 |
| 2024/09/24 | 2,728 | 2,735 | 2,692.5 | 2,702 | +1 | ±0% | 1,239,600 |
| 2024/09/20 | 2,700 | 2,717 | 2,691.5 | 2,701 | +11 | +0.4% | 2,534,900 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ西日本」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ西日本 | 286,700円 | +5.1% | -7.1% | 2.58% | 13.49倍 | 1.22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 |
| ＪＲ東日本 | 299,100円 | +4.5% | +6.2% | 1.74% | 16.12倍 | 1.20倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 311,000円 | +3.0% | +2.9% | 0.96% | 7.81倍 | 0.70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 |
| 東 急 | 173,400円 | +2.6% | +5.1% | 1.33% | 13.74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 |
| 阪急阪神 | 421,800円 | +10.3% | -5.9% | 1.42% | 14.38倍 | 0.99倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
