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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 3,138 | 3,155 | 3,134 | 3,140 | +10 | +0.3% | 1,042,900 |
| 2025/12/25 | 3,119 | 3,135 | 3,115 | 3,130 | +19 | +0.6% | 812,700 |
| 2025/12/24 | 3,080 | 3,111 | 3,076 | 3,111 | +32 | +1% | 947,400 |
| 2025/12/23 | 3,052 | 3,082 | 3,051 | 3,079 | +28 | +0.9% | 786,800 |
| 2025/12/22 | 3,088 | 3,092 | 3,048 | 3,051 | -46 | -1.5% | 1,046,000 |
| 2025/12/19 | 3,087 | 3,103 | 3,081 | 3,097 | +5 | +0.2% | 2,071,300 |
| 2025/12/18 | 3,078 | 3,103 | 3,062 | 3,092 | +45 | +1.5% | 1,111,100 |
| 2025/12/17 | 3,038 | 3,060 | 3,026 | 3,047 | -13 | -0.4% | 1,372,300 |
| 2025/12/16 | 3,090 | 3,102 | 3,060 | 3,060 | -36 | -1.2% | 1,308,100 |
| 2025/12/15 | 3,089 | 3,113 | 3,080 | 3,096 | +36 | +1.2% | 1,190,200 |
| 2025/12/12 | 3,010 | 3,060 | 3,010 | 3,060 | +51 | +1.7% | 1,551,000 |
| 2025/12/11 | 3,058 | 3,064 | 3,009 | 3,009 | -55 | -1.8% | 2,017,800 |
| 2025/12/10 | 3,041 | 3,072 | 3,041 | 3,064 | +10 | +0.3% | 1,203,200 |
| 2025/12/09 | 3,050 | 3,059 | 3,037 | 3,054 | -1 | ±0% | 1,194,800 |
| 2025/12/08 | 3,039 | 3,071 | 3,032 | 3,055 | +18 | +0.6% | 1,482,600 |
| 2025/12/05 | 3,080 | 3,095 | 3,037 | 3,037 | -60 | -1.9% | 1,467,700 |
| 2025/12/04 | 3,063 | 3,107 | 3,059 | 3,097 | +12 | +0.4% | 1,160,100 |
| 2025/12/03 | 3,104 | 3,111 | 3,063 | 3,085 | -29 | -0.9% | 1,397,500 |
| 2025/12/02 | 3,105 | 3,124 | 3,098 | 3,114 | +19 | +0.6% | 1,109,900 |
| 2025/12/01 | 3,103 | 3,108 | 3,077 | 3,095 | -13 | -0.4% | 1,516,000 |
| 2025/11/28 | 3,105 | 3,122 | 3,099 | 3,108 | -8 | -0.3% | 1,194,900 |
| 2025/11/27 | 3,140 | 3,160 | 3,105 | 3,116 | -54 | -1.7% | 1,261,200 |
| 2025/11/26 | 3,158 | 3,183 | 3,146 | 3,170 | +9 | +0.3% | 1,500,100 |
| 2025/11/25 | 3,140 | 3,161 | 3,109 | 3,161 | +31 | +1% | 1,706,300 |
| 2025/11/21 | 3,090 | 3,130 | 3,089 | 3,130 | +54 | +1.8% | 3,532,300 |
| 2025/11/20 | 3,040 | 3,085 | 3,035 | 3,076 | +14 | +0.5% | 1,642,900 |
| 2025/11/19 | 3,051 | 3,070 | 3,040 | 3,062 | +28 | +0.9% | 1,707,500 |
| 2025/11/18 | 3,058 | 3,069 | 3,034 | 3,034 | -6 | -0.2% | 1,727,900 |
| 2025/11/17 | 3,062 | 3,070 | 3,013 | 3,040 | -37 | -1.2% | 1,720,100 |
| 2025/11/14 | 3,071 | 3,083 | 3,032 | 3,077 | +53 | +1.8% | 1,883,100 |
| 2025/11/13 | 3,038 | 3,039 | 3,012 | 3,024 | ±0 | ±0% | 1,682,900 |
| 2025/11/12 | 3,020 | 3,060 | 3,014 | 3,024 | +13 | +0.4% | 2,584,300 |
| 2025/11/11 | 3,050 | 3,059 | 2,995.5 | 3,011 | -80 | -2.6% | 3,487,300 |
| 2025/11/10 | 3,115 | 3,118 | 3,062 | 3,091 | -1 | ±0% | 2,131,000 |
| 2025/11/07 | 3,060 | 3,092 | 3,055 | 3,092 | +50 | +1.6% | 1,867,500 |
| 2025/11/06 | 3,080 | 3,088 | 3,035 | 3,042 | -82 | -2.6% | 3,141,900 |
| 2025/11/05 | 3,120 | 3,159 | 3,100 | 3,124 | -35 | -1.1% | 3,692,400 |
| 2025/11/04 | 3,188 | 3,191 | 3,132 | 3,159 | -2 | -0.1% | 2,297,700 |
| 2025/10/31 | 3,176 | 3,188 | 3,151 | 3,161 | +4 | +0.1% | 1,576,400 |
| 2025/10/30 | 3,161 | 3,170 | 3,138 | 3,157 | -13 | -0.4% | 2,751,500 |
| 2025/10/29 | 3,230 | 3,230 | 3,168 | 3,170 | -70 | -2.2% | 1,088,100 |
| 2025/10/28 | 3,250 | 3,258 | 3,226 | 3,240 | ±0 | ±0% | 1,230,600 |
| 2025/10/27 | 3,222 | 3,251 | 3,220 | 3,240 | +19 | +0.6% | 1,070,600 |
| 2025/10/24 | 3,234 | 3,250 | 3,214 | 3,221 | -35 | -1.1% | 968,100 |
| 2025/10/23 | 3,250 | 3,275 | 3,217 | 3,256 | +11 | +0.3% | 1,489,700 |
| 2025/10/22 | 3,196 | 3,245 | 3,195 | 3,245 | +50 | +1.6% | 1,442,400 |
| 2025/10/21 | 3,230 | 3,240 | 3,192 | 3,195 | -21 | -0.7% | 1,381,800 |
| 2025/10/20 | 3,210 | 3,237 | 3,198 | 3,216 | +16 | +0.5% | 1,681,300 |
| 2025/10/17 | 3,177 | 3,200 | 3,165 | 3,200 | +33 | +1% | 1,838,700 |
| 2025/10/16 | 3,157 | 3,184 | 3,134 | 3,167 | +51 | +1.6% | 1,709,400 |
1～
50
件表示中 / 3853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 | 314,000円 | +7.5% | +8.0% | 2.88% | 12.06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 | 415,900円 | +5.9% | +6.0% | 1.68% | 19.81倍 | 1.57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 | 440,100円 | +5.7% | +6.4% | 0.73% | 8.82倍 | 0.87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 |
| 西武ＨＤ | 439,500円 | -43.3% | -87.5% | 0.91% | 42.94倍 | 2.07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 |
| 東 急 | 184,300円 | +2.9% | +7.1% | 1.52% | 12.52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 |
市場注目の銘柄
チャート関連のコラム
