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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 3,325 | 3,369 | 3,292 | 3,295 | -4 | -0.1% | 2,084,900 |
| 2025/07/01 | 3,300 | 3,315 | 3,283 | 3,299 | -3 | -0.1% | 1,535,100 |
| 2025/06/30 | 3,260 | 3,308 | 3,255 | 3,302 | +48 | +1.5% | 1,936,600 |
| 2025/06/27 | 3,234 | 3,265 | 3,231 | 3,254 | +16 | +0.5% | 1,525,400 |
| 2025/06/26 | 3,230 | 3,260 | 3,220 | 3,238 | +32 | +1% | 1,378,800 |
| 2025/06/25 | 3,198 | 3,219 | 3,190 | 3,206 | -1 | ±0% | 1,137,500 |
| 2025/06/24 | 3,222 | 3,225 | 3,188 | 3,207 | +10 | +0.3% | 860,900 |
| 2025/06/23 | 3,232 | 3,241 | 3,185 | 3,197 | -25 | -0.8% | 995,100 |
| 2025/06/20 | 3,247 | 3,256 | 3,221 | 3,222 | -40 | -1.2% | 2,025,600 |
| 2025/06/19 | 3,263 | 3,275 | 3,245 | 3,262 | +14 | +0.4% | 1,111,900 |
| 2025/06/18 | 3,221 | 3,263 | 3,220 | 3,248 | +10 | +0.3% | 1,778,000 |
| 2025/06/17 | 3,220 | 3,243 | 3,220 | 3,238 | +27 | +0.8% | 1,607,500 |
| 2025/06/16 | 3,200 | 3,243 | 3,199 | 3,211 | +40 | +1.3% | 1,597,600 |
| 2025/06/13 | 3,149 | 3,190 | 3,139 | 3,171 | +22 | +0.7% | 1,643,100 |
| 2025/06/12 | 3,153 | 3,159 | 3,140 | 3,149 | -7 | -0.2% | 974,700 |
| 2025/06/11 | 3,172 | 3,180 | 3,155 | 3,156 | -26 | -0.8% | 1,199,600 |
| 2025/06/10 | 3,180 | 3,194 | 3,173 | 3,182 | +9 | +0.3% | 1,331,100 |
| 2025/06/09 | 3,160 | 3,188 | 3,158 | 3,173 | +19 | +0.6% | 1,351,200 |
| 2025/06/06 | 3,140 | 3,160 | 3,137 | 3,154 | +38 | +1.2% | 1,203,600 |
| 2025/06/05 | 3,117 | 3,139 | 3,112 | 3,116 | +7 | +0.2% | 1,412,000 |
| 2025/06/04 | 3,100 | 3,123 | 3,100 | 3,109 | +2 | +0.1% | 1,208,800 |
| 2025/06/03 | 3,105 | 3,118 | 3,088 | 3,107 | +2 | +0.1% | 1,282,000 |
| 2025/06/02 | 3,119 | 3,142 | 3,091 | 3,105 | -14 | -0.4% | 1,304,700 |
| 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 |
1～
50
件表示中 / 3749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 | 326,600円 | +6.6% | +5.0% | 2.63% | 13.11倍 | 1.30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 | 318,900円 | +4.7% | +0.4% | 1.94% | 15.89倍 | 1.26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 | 343,900円 | +1.8% | -6.4% | 0.93% | 7.95倍 | 0.73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 | 416,600円 | -43.3% | -87.5% | 0.96% | 41.67倍 | 1.93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 |
| ＳＧＨＤ | 165,400円 | +10.1% | -1.0% | 3.20% | 17.19倍 | 1.69倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
