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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,101 | 3,150 | 3,101 | 3,119 | -9 | -0.3% | 6,821,100 |
| 2025/05/29 | 3,138 | 3,148 | 3,113 | 3,128 | -1 | ±0% | 1,548,900 |
| 2025/05/28 | 3,124 | 3,150 | 3,122 | 3,129 | +8 | +0.3% | 1,901,400 |
| 2025/05/27 | 3,135 | 3,152 | 3,117 | 3,121 | -3 | -0.1% | 1,423,400 |
| 2025/05/26 | 3,090 | 3,129 | 3,089 | 3,124 | +35 | +1.1% | 1,610,700 |
| 2025/05/23 | 3,081 | 3,107 | 3,077 | 3,089 | +10 | +0.3% | 1,396,000 |
| 2025/05/22 | 3,083 | 3,110 | 3,065 | 3,079 | -17 | -0.5% | 1,914,000 |
| 2025/05/21 | 3,124 | 3,141 | 3,094 | 3,096 | -15 | -0.5% | 1,649,300 |
| 2025/05/20 | 3,169 | 3,171 | 3,104 | 3,111 | -60 | -1.9% | 2,286,400 |
| 2025/05/19 | 3,175 | 3,200 | 3,163 | 3,171 | +4 | +0.1% | 1,319,400 |
| 2025/05/16 | 3,168 | 3,187 | 3,137 | 3,167 | ±0 | ±0% | 1,380,900 |
| 2025/05/15 | 3,138 | 3,184 | 3,138 | 3,167 | +20 | +0.6% | 1,671,000 |
| 2025/05/14 | 3,133 | 3,164 | 3,131 | 3,147 | -5 | -0.2% | 1,672,800 |
| 2025/05/13 | 3,140 | 3,180 | 3,133 | 3,152 | +12 | +0.4% | 1,911,100 |
| 2025/05/12 | 3,148 | 3,164 | 3,133 | 3,140 | -8 | -0.3% | 1,477,800 |
| 2025/05/09 | 3,170 | 3,204 | 3,136 | 3,148 | -5 | -0.2% | 2,213,800 |
| 2025/05/08 | 3,190 | 3,210 | 3,128 | 3,153 | -38 | -1.2% | 2,359,900 |
| 2025/05/07 | 3,227 | 3,318 | 3,174 | 3,191 | +104 | +3.4% | 7,584,600 |
| 2025/05/02 | 3,086 | 3,116 | 3,071 | 3,087 | +21 | +0.7% | 1,950,300 |
| 2025/05/01 | 3,017 | 3,082 | 3,002 | 3,066 | +70 | +2.3% | 1,723,000 |
| 2025/04/30 | 3,018 | 3,029 | 2,980 | 2,996 | -25 | -0.8% | 1,938,700 |
| 2025/04/28 | 2,995 | 3,026 | 2,989.5 | 3,021 | +15 | +0.5% | 962,500 |
| 2025/04/25 | 2,994 | 3,016 | 2,969 | 3,006 | +3 | +0.1% | 1,429,200 |
| 2025/04/24 | 3,093 | 3,121 | 3,003 | 3,003 | -125 | -4% | 2,059,600 |
| 2025/04/23 | 3,120 | 3,139 | 3,100 | 3,128 | -2 | -0.1% | 1,481,100 |
| 2025/04/22 | 3,106 | 3,135 | 3,099 | 3,130 | +40 | +1.3% | 1,554,700 |
| 2025/04/21 | 3,057 | 3,092 | 3,051 | 3,090 | +34 | +1.1% | 1,044,200 |
| 2025/04/18 | 3,050 | 3,056 | 3,033 | 3,056 | +17 | +0.6% | 912,000 |
| 2025/04/17 | 3,030 | 3,052 | 3,016 | 3,039 | +27 | +0.9% | 1,308,300 |
| 2025/04/16 | 2,980 | 3,014 | 2,957 | 3,012 | +28 | +0.9% | 1,552,900 |
| 2025/04/15 | 3,041 | 3,052 | 2,968 | 2,984 | -56 | -1.8% | 1,577,500 |
| 2025/04/14 | 3,039 | 3,052 | 3,012 | 3,040 | +21 | +0.7% | 1,696,300 |
| 2025/04/11 | 2,982.5 | 3,022 | 2,972.5 | 3,019 | -14 | -0.5% | 1,816,300 |
| 2025/04/10 | 2,991 | 3,033 | 2,920.5 | 3,033 | +128 | +4.4% | 2,842,100 |
| 2025/04/09 | 2,866 | 2,937 | 2,831.5 | 2,905 | +51.5 | +1.8% | 2,561,800 |
| 2025/04/08 | 2,848 | 2,870.5 | 2,802 | 2,853.5 | +33.5 | +1.2% | 2,653,400 |
| 2025/04/07 | 2,775 | 2,911 | 2,771 | 2,820 | -143.5 | -4.8% | 3,993,900 |
| 2025/04/04 | 2,877 | 2,991.5 | 2,875 | 2,963.5 | +70 | +2.4% | 3,576,600 |
| 2025/04/03 | 2,838 | 2,903 | 2,823.5 | 2,893.5 | +14.5 | +0.5% | 1,797,700 |
| 2025/04/02 | 2,936 | 2,939 | 2,869.5 | 2,879 | -41.5 | -1.4% | 1,428,500 |
| 2025/04/01 | 2,957 | 2,960 | 2,915 | 2,920.5 | +4 | +0.1% | 1,218,000 |
| 2025/03/31 | 2,975 | 2,983.5 | 2,899 | 2,916.5 | -92.5 | -3.1% | 2,034,600 |
| 2025/03/28 | 3,014 | 3,020 | 2,977.5 | 3,009 | -52 | -1.7% | 4,142,700 |
| 2025/03/27 | 3,025 | 3,073 | 3,023 | 3,061 | +26 | +0.9% | 5,663,000 |
| 2025/03/26 | 3,020 | 3,046 | 3,013 | 3,035 | +18 | +0.6% | 2,622,700 |
| 2025/03/25 | 3,018 | 3,030 | 3,009 | 3,017 | -9 | -0.3% | 1,650,600 |
| 2025/03/24 | 3,033 | 3,034 | 3,002 | 3,026 | -11 | -0.4% | 1,978,500 |
| 2025/03/21 | 3,054 | 3,068 | 3,037 | 3,037 | -34 | -1.1% | 3,182,400 |
| 2025/03/19 | 3,063 | 3,086 | 3,056 | 3,071 | +6 | +0.2% | 1,376,500 |
| 2025/03/18 | 3,050 | 3,077 | 3,043 | 3,065 | +33 | +1.1% | 1,512,700 |
1～
50
件表示中 / 3710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 | 311,900円 | +6.6% | +5.0% | 2.76% | 12.76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 |
| ＪＲ東日本 | 303,000円 | +4.7% | +0.4% | 2.05% | 15.10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 | 316,100円 | +1.8% | -6.4% | 1.01% | 7.35倍 | 0.68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 | 381,500円 | -43.3% | -87.5% | 1.05% | 38.58倍 | 1.79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 | 175,200円 | +1.6% | -1.5% | 1.60% | 12.58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
