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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,999 | 2,999 | 2,953 | 2,963.5 | -11.5 | -0.4% | 2,099,100 |
| 2024/04/25 | 3,000 | 3,005 | 2,975 | 2,975 | -41 | -1.4% | 1,869,500 |
| 2024/04/24 | 3,018 | 3,040 | 3,012 | 3,016 | -38 | -1.2% | 1,747,100 |
| 2024/04/23 | 3,054 | 3,062 | 3,035 | 3,054 | +1 | ±0% | 1,317,900 |
| 2024/04/22 | 3,011 | 3,057 | 2,994.5 | 3,053 | +92 | +3.1% | 1,809,600 |
| 2024/04/19 | 3,018 | 3,022 | 2,947.5 | 2,961 | -57 | -1.9% | 2,237,900 |
| 2024/04/18 | 2,994 | 3,038 | 2,991 | 3,018 | +47 | +1.6% | 2,480,000 |
| 2024/04/17 | 3,075 | 3,075 | 2,971 | 2,971 | -106 | -3.4% | 3,227,900 |
| 2024/04/16 | 3,096 | 3,103 | 3,069 | 3,077 | -38 | -1.2% | 1,768,000 |
| 2024/04/15 | 3,070 | 3,115 | 3,053 | 3,115 | +26 | +0.8% | 1,400,400 |
| 2024/04/12 | 3,057 | 3,108 | 3,050 | 3,089 | +31 | +1% | 1,525,900 |
| 2024/04/11 | 3,041 | 3,069 | 3,018 | 3,058 | -3 | -0.1% | 1,750,400 |
| 2024/04/10 | 3,055 | 3,067 | 3,051 | 3,061 | -17 | -0.6% | 1,370,900 |
| 2024/04/09 | 3,079 | 3,098 | 3,063 | 3,078 | -7 | -0.2% | 1,319,900 |
| 2024/04/08 | 3,067 | 3,086 | 3,055 | 3,085 | +22 | +0.7% | 1,174,000 |
| 2024/04/05 | 3,042 | 3,071 | 3,026 | 3,063 | +13 | +0.4% | 1,457,900 |
| 2024/04/04 | 3,055 | 3,081 | 3,045 | 3,050 | -5 | -0.2% | 1,757,700 |
| 2024/04/03 | 3,060 | 3,077 | 3,037 | 3,055 | +6 | +0.2% | 1,934,800 |
| 2024/04/02 | 3,120 | 3,120 | 3,043 | 3,049 | -53 | -1.7% | 2,138,300 |
| 2024/04/01 | 3,143 | 3,159 | 3,093 | 3,102 | -35 | -1.1% | 1,708,800 |
| 2024/03/29 | 3,150 | 3,179 | 3,128 | 3,137 | -13 | -0.4% | 2,029,800 |
| 2024/03/28 | 3,239 | 3,240 | 3,150 | 3,150 | -3,370 | -51.7% | 2,501,800 |
| 2024/03/27 | 6,495 | 6,562 | 6,482 | 6,520 | +34 | +0.5% | 2,209,800 |
| 2024/03/26 | 6,550 | 6,550 | 6,444 | 6,486 | -73 | -1.1% | 1,245,400 |
| 2024/03/25 | 6,600 | 6,654 | 6,551 | 6,559 | +4 | +0.1% | 1,388,200 |
| 2024/03/22 | 6,539 | 6,582 | 6,517 | 6,555 | +42 | +0.6% | 1,022,300 |
| 2024/03/21 | 6,504 | 6,545 | 6,471 | 6,513 | -20 | -0.3% | 1,336,800 |
| 2024/03/19 | 6,400 | 6,534 | 6,384 | 6,533 | +143 | +2.2% | 1,329,600 |
| 2024/03/18 | 6,410 | 6,420 | 6,363 | 6,390 | -5 | -0.1% | 1,055,100 |
| 2024/03/15 | 6,345 | 6,395 | 6,317 | 6,395 | +47 | +0.7% | 1,138,900 |
| 2024/03/14 | 6,263 | 6,348 | 6,235 | 6,348 | +77 | +1.2% | 939,700 |
| 2024/03/13 | 6,224 | 6,318 | 6,200 | 6,271 | +84 | +1.4% | 1,195,700 |
| 2024/03/12 | 6,197 | 6,207 | 6,107 | 6,187 | -3 | ±0% | 1,155,900 |
| 2024/03/11 | 6,216 | 6,262 | 6,147 | 6,190 | -27 | -0.4% | 1,117,600 |
| 2024/03/08 | 6,231 | 6,250 | 6,156 | 6,217 | -58 | -0.9% | 1,286,600 |
| 2024/03/07 | 6,195 | 6,275 | 6,195 | 6,275 | +100 | +1.6% | 1,444,800 |
| 2024/03/06 | 6,185 | 6,234 | 6,175 | 6,175 | -38 | -0.6% | 1,121,600 |
| 2024/03/05 | 6,166 | 6,232 | 6,136 | 6,213 | +24 | +0.4% | 892,400 |
| 2024/03/04 | 6,219 | 6,236 | 6,171 | 6,189 | -63 | -1% | 944,500 |
| 2024/03/01 | 6,230 | 6,259 | 6,205 | 6,252 | +21 | +0.3% | 755,900 |
| 2024/02/29 | 6,220 | 6,251 | 6,145 | 6,231 | +46 | +0.7% | 1,595,900 |
| 2024/02/28 | 6,165 | 6,207 | 6,137 | 6,185 | +9 | +0.1% | 884,000 |
| 2024/02/27 | 6,250 | 6,260 | 6,141 | 6,176 | -86 | -1.4% | 1,460,900 |
| 2024/02/26 | 6,217 | 6,294 | 6,204 | 6,262 | +53 | +0.9% | 1,038,400 |
| 2024/02/22 | 6,211 | 6,257 | 6,190 | 6,209 | -1 | ±0% | 965,600 |
| 2024/02/21 | 6,236 | 6,253 | 6,185 | 6,210 | -5 | -0.1% | 788,900 |
| 2024/02/20 | 6,300 | 6,306 | 6,184 | 6,215 | -68 | -1.1% | 997,300 |
| 2024/02/19 | 6,218 | 6,283 | 6,195 | 6,283 | +102 | +1.7% | 588,600 |
| 2024/02/16 | 6,127 | 6,220 | 6,123 | 6,181 | +35 | +0.6% | 1,153,700 |
| 2024/02/15 | 6,170 | 6,177 | 6,112 | 6,146 | -39 | -0.6% | 922,800 |
1～
50
件表示中 / 3445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 | 296,300円 | +17.0% | +98.3% | 2.02% | 17.62倍 | 1.33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東海 | 356,600円 | +18.4% | +50.9% | 0.79% | 10.63倍 | 0.89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 |
| ＪＲ東日本 | 287,800円 | +12.7% | +127.2% | 1.45% | 19.74倍 | 1.25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 |
| ＳＧＨＤ | 182,100円 | -9.4% | -35.1% | 2.86% | 18.98倍 | 2.04倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 東 急 | 186,400円 | +11.8% | +98.0% | 0.94% | 18.61倍 | 1.48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
