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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/10/15 | 3,150 | 3,158 | 3,110 | 3,116 | -17 | -0.5% | 1,702,800 |
| 2025/10/14 | 3,088 | 3,133 | 3,061 | 3,133 | +26 | +0.8% | 1,970,900 |
| 2025/10/10 | 3,129 | 3,138 | 3,102 | 3,107 | -67 | -2.1% | 2,300,900 |
| 2025/10/09 | 3,161 | 3,174 | 3,148 | 3,174 | -7 | -0.2% | 1,484,200 |
| 2025/10/08 | 3,210 | 3,225 | 3,170 | 3,181 | -14 | -0.4% | 1,488,800 |
| 2025/10/07 | 3,171 | 3,206 | 3,155 | 3,195 | +9 | +0.3% | 1,296,000 |
| 2025/10/06 | 3,234 | 3,238 | 3,179 | 3,186 | +7 | +0.2% | 1,822,600 |
| 2025/10/03 | 3,102 | 3,184 | 3,102 | 3,179 | +65 | +2.1% | 1,640,700 |
| 2025/10/02 | 3,201 | 3,215 | 3,114 | 3,114 | -93 | -2.9% | 1,796,600 |
| 2025/10/01 | 3,225 | 3,243 | 3,191 | 3,207 | -36 | -1.1% | 1,598,300 |
| 2025/09/30 | 3,257 | 3,263 | 3,231 | 3,243 | -14 | -0.4% | 1,574,800 |
| 2025/09/29 | 3,330 | 3,331 | 3,257 | 3,257 | -101 | -3% | 1,350,500 |
| 2025/09/26 | 3,338 | 3,369 | 3,329 | 3,358 | +30 | +0.9% | 1,927,800 |
| 2025/09/25 | 3,350 | 3,353 | 3,325 | 3,328 | -5 | -0.2% | 1,257,100 |
| 2025/09/24 | 3,357 | 3,360 | 3,320 | 3,333 | -4 | -0.1% | 1,857,400 |
| 2025/09/22 | 3,334 | 3,366 | 3,326 | 3,337 | -29 | -0.9% | 1,231,100 |
| 2025/09/19 | 3,350 | 3,391 | 3,330 | 3,366 | +7 | +0.2% | 2,492,000 |
| 2025/09/18 | 3,406 | 3,419 | 3,359 | 3,359 | -43 | -1.3% | 1,045,900 |
| 2025/09/17 | 3,389 | 3,410 | 3,382 | 3,402 | +16 | +0.5% | 1,187,100 |
| 2025/09/16 | 3,353 | 3,398 | 3,350 | 3,386 | +36 | +1.1% | 1,345,200 |
| 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 |
1～
50
件表示中 / 3815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 | 316,100円 | +6.6% | +5.0% | 2.72% | 12.51倍 | 1.24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 | 376,600円 | +5.7% | +6.4% | 0.85% | 7.59倍 | 0.75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 | 542,100円 | -43.3% | -87.5% | 0.74% | 53.55倍 | 2.48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 | 171,600円 | +1.6% | -1.5% | 1.63% | 12.24倍 | 1.18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 | 413,600円 | +8.4% | +12.4% | 2.42% | 12.58倍 | 0.91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
