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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,395 | 3,405 | 3,349 | 3,350 | -25 | -0.7% | 1,846,800 |
| 2025/09/11 | 3,388 | 3,395 | 3,351 | 3,375 | -42 | -1.2% | 1,839,900 |
| 2025/09/10 | 3,393 | 3,425 | 3,392 | 3,417 | +11 | +0.3% | 1,247,900 |
| 2025/09/09 | 3,391 | 3,425 | 3,386 | 3,406 | +34 | +1% | 2,198,100 |
| 2025/09/08 | 3,362 | 3,394 | 3,361 | 3,372 | +13 | +0.4% | 1,671,200 |
| 2025/09/05 | 3,377 | 3,386 | 3,352 | 3,359 | -18 | -0.5% | 1,402,100 |
| 2025/09/04 | 3,373 | 3,387 | 3,358 | 3,377 | +4 | +0.1% | 1,289,900 |
| 2025/09/03 | 3,355 | 3,383 | 3,345 | 3,373 | +24 | +0.7% | 1,636,700 |
| 2025/09/02 | 3,347 | 3,358 | 3,324 | 3,349 | +9 | +0.3% | 1,196,700 |
| 2025/09/01 | 3,295 | 3,346 | 3,294 | 3,340 | +45 | +1.4% | 1,361,700 |
| 2025/08/29 | 3,310 | 3,312 | 3,292 | 3,295 | -34 | -1% | 1,667,200 |
| 2025/08/28 | 3,306 | 3,339 | 3,297 | 3,329 | +4 | +0.1% | 4,256,700 |
| 2025/08/27 | 3,294 | 3,339 | 3,288 | 3,325 | +10 | +0.3% | 1,608,900 |
| 2025/08/26 | 3,324 | 3,326 | 3,296 | 3,315 | -14 | -0.4% | 3,779,300 |
| 2025/08/25 | 3,325 | 3,342 | 3,305 | 3,329 | +11 | +0.3% | 1,878,300 |
| 2025/08/22 | 3,402 | 3,410 | 3,314 | 3,318 | -128 | -3.7% | 4,562,500 |
| 2025/08/21 | 3,492 | 3,498 | 3,427 | 3,446 | -69 | -2% | 1,593,400 |
| 2025/08/20 | 3,528 | 3,577 | 3,514 | 3,515 | +32 | +0.9% | 2,370,400 |
| 2025/08/19 | 3,451 | 3,486 | 3,447 | 3,483 | +23 | +0.7% | 1,648,900 |
| 2025/08/18 | 3,400 | 3,483 | 3,397 | 3,460 | +31 | +0.9% | 1,645,000 |
| 2025/08/15 | 3,402 | 3,429 | 3,388 | 3,429 | +30 | +0.9% | 1,381,800 |
| 2025/08/14 | 3,411 | 3,425 | 3,358 | 3,399 | -11 | -0.3% | 1,624,300 |
| 2025/08/13 | 3,390 | 3,411 | 3,385 | 3,410 | +14 | +0.4% | 2,089,600 |
| 2025/08/12 | 3,385 | 3,420 | 3,373 | 3,396 | -15 | -0.4% | 2,665,900 |
| 2025/08/08 | 3,415 | 3,450 | 3,390 | 3,411 | +1 | ±0% | 2,521,500 |
| 2025/08/07 | 3,372 | 3,417 | 3,370 | 3,410 | +38 | +1.1% | 1,846,500 |
| 2025/08/06 | 3,375 | 3,395 | 3,323 | 3,372 | -50 | -1.5% | 3,003,400 |
| 2025/08/05 | 3,400 | 3,422 | 3,382 | 3,422 | +22 | +0.6% | 1,509,900 |
| 2025/08/04 | 3,375 | 3,409 | 3,355 | 3,400 | ±0 | ±0% | 1,335,500 |
| 2025/08/01 | 3,342 | 3,400 | 3,332 | 3,400 | +79 | +2.4% | 1,478,300 |
| 2025/07/31 | 3,314 | 3,334 | 3,298 | 3,321 | +20 | +0.6% | 1,346,300 |
| 2025/07/30 | 3,263 | 3,306 | 3,252 | 3,301 | +71 | +2.2% | 1,690,100 |
| 2025/07/29 | 3,236 | 3,240 | 3,215 | 3,230 | -11 | -0.3% | 997,500 |
| 2025/07/28 | 3,265 | 3,269 | 3,235 | 3,241 | -25 | -0.8% | 1,012,400 |
| 2025/07/25 | 3,285 | 3,292 | 3,258 | 3,266 | -7 | -0.2% | 1,106,200 |
| 2025/07/24 | 3,262 | 3,283 | 3,253 | 3,273 | +13 | +0.4% | 1,518,300 |
| 2025/07/23 | 3,215 | 3,262 | 3,213 | 3,260 | +49 | +1.5% | 1,645,500 |
| 2025/07/22 | 3,203 | 3,228 | 3,178 | 3,211 | +8 | +0.2% | 1,158,100 |
| 2025/07/18 | 3,210 | 3,223 | 3,198 | 3,203 | -23 | -0.7% | 814,600 |
| 2025/07/17 | 3,190 | 3,231 | 3,181 | 3,226 | +41 | +1.3% | 1,016,000 |
| 2025/07/16 | 3,188 | 3,203 | 3,177 | 3,185 | -29 | -0.9% | 1,346,400 |
| 2025/07/15 | 3,275 | 3,275 | 3,207 | 3,214 | -50 | -1.5% | 897,600 |
| 2025/07/14 | 3,285 | 3,293 | 3,258 | 3,264 | -25 | -0.8% | 812,000 |
| 2025/07/11 | 3,275 | 3,300 | 3,274 | 3,289 | +17 | +0.5% | 1,160,800 |
| 2025/07/10 | 3,275 | 3,285 | 3,246 | 3,272 | +7 | +0.2% | 1,683,200 |
| 2025/07/09 | 3,275 | 3,279 | 3,258 | 3,265 | ±0 | ±0% | 910,500 |
| 2025/07/08 | 3,258 | 3,282 | 3,236 | 3,265 | +4 | +0.1% | 1,242,300 |
| 2025/07/07 | 3,242 | 3,261 | 3,235 | 3,261 | +26 | +0.8% | 794,900 |
| 2025/07/04 | 3,252 | 3,271 | 3,227 | 3,235 | -37 | -1.1% | 927,400 |
| 2025/07/03 | 3,287 | 3,288 | 3,252 | 3,272 | -23 | -0.7% | 1,434,100 |
1～
50
件表示中 / 3783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 | 339,400円 | +6.6% | +5.0% | 2.53% | 13.49倍 | 1.34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 | 368,900円 | +4.7% | +0.4% | 1.68% | 18.34倍 | 1.45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 |
| 西武ＨＤ | 561,300円 | -43.3% | -87.5% | 0.71% | 55.61倍 | 2.58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 | 187,500円 | +1.6% | -1.5% | 1.49% | 13.38倍 | 1.29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 | 441,900円 | +8.4% | +6.1% | 2.26% | 13.45倍 | 1.01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
