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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 5,700 | 5,700 | 5,591 | 5,609 | -106 | -1.9% | 1,148,800 |
| 2022/09/20 | 5,724 | 5,758 | 5,655 | 5,715 | -10 | -0.2% | 1,231,000 |
| 2022/09/16 | 5,735 | 5,784 | 5,683 | 5,725 | -22 | -0.4% | 1,573,500 |
| 2022/09/15 | 5,664 | 5,821 | 5,627 | 5,747 | +75 | +1.3% | 2,235,600 |
| 2022/09/14 | 5,568 | 5,708 | 5,564 | 5,672 | +4 | +0.1% | 1,725,900 |
| 2022/09/13 | 5,555 | 5,690 | 5,551 | 5,668 | +141 | +2.6% | 2,185,800 |
| 2022/09/12 | 5,440 | 5,527 | 5,425 | 5,527 | +180 | +3.4% | 2,056,000 |
| 2022/09/09 | 5,354 | 5,389 | 5,336 | 5,347 | -21 | -0.4% | 1,442,700 |
| 2022/09/08 | 5,338 | 5,409 | 5,306 | 5,368 | +81 | +1.5% | 1,287,200 |
| 2022/09/07 | 5,247 | 5,291 | 5,211 | 5,287 | +12 | +0.2% | 923,500 |
| 2022/09/06 | 5,278 | 5,315 | 5,254 | 5,275 | -17 | -0.3% | 818,000 |
| 2022/09/05 | 5,363 | 5,363 | 5,275 | 5,292 | -72 | -1.3% | 884,000 |
| 2022/09/02 | 5,372 | 5,387 | 5,328 | 5,364 | -24 | -0.4% | 871,400 |
| 2022/09/01 | 5,350 | 5,413 | 5,337 | 5,388 | -44 | -0.8% | 1,516,000 |
| 2022/08/31 | 5,310 | 5,460 | 5,256 | 5,432 | +99 | +1.9% | 2,530,800 |
| 2022/08/30 | 5,221 | 5,354 | 5,220 | 5,333 | +121 | +2.3% | 2,070,600 |
| 2022/08/29 | 5,229 | 5,245 | 5,194 | 5,212 | -37 | -0.7% | 836,800 |
| 2022/08/26 | 5,240 | 5,260 | 5,222 | 5,249 | +9 | +0.2% | 638,500 |
| 2022/08/25 | 5,248 | 5,249 | 5,196 | 5,240 | -19 | -0.4% | 639,700 |
| 2022/08/24 | 5,280 | 5,315 | 5,204 | 5,259 | +15 | +0.3% | 1,407,700 |
| 2022/08/23 | 5,192 | 5,248 | 5,156 | 5,244 | +49 | +0.9% | 1,654,000 |
| 2022/08/22 | 5,173 | 5,207 | 5,151 | 5,195 | +6 | +0.1% | 746,500 |
| 2022/08/19 | 5,162 | 5,203 | 5,152 | 5,189 | -7 | -0.1% | 517,600 |
| 2022/08/18 | 5,205 | 5,254 | 5,181 | 5,196 | -16 | -0.3% | 883,800 |
| 2022/08/17 | 5,210 | 5,220 | 5,157 | 5,212 | -10 | -0.2% | 1,367,900 |
| 2022/08/16 | 5,274 | 5,281 | 5,213 | 5,222 | -42 | -0.8% | 847,400 |
| 2022/08/15 | 5,287 | 5,347 | 5,231 | 5,264 | -5 | -0.1% | 1,695,300 |
| 2022/08/12 | 5,230 | 5,270 | 5,183 | 5,269 | +81 | +1.6% | 2,000,500 |
| 2022/08/10 | 5,200 | 5,210 | 5,162 | 5,188 | +14 | +0.3% | 986,000 |
| 2022/08/09 | 5,184 | 5,225 | 5,142 | 5,174 | -3 | -0.1% | 1,294,000 |
| 2022/08/08 | 5,171 | 5,197 | 5,145 | 5,177 | +14 | +0.3% | 921,900 |
| 2022/08/05 | 5,110 | 5,210 | 5,110 | 5,163 | +66 | +1.3% | 1,653,400 |
| 2022/08/04 | 5,099 | 5,228 | 5,091 | 5,097 | -33 | -0.6% | 2,060,500 |
| 2022/08/03 | 5,041 | 5,210 | 5,034 | 5,130 | +172 | +3.5% | 4,388,600 |
| 2022/08/02 | 4,950 | 4,990 | 4,902 | 4,958 | +4 | +0.1% | 1,579,300 |
| 2022/08/01 | 4,851 | 4,959 | 4,806 | 4,954 | +82 | +1.7% | 1,993,800 |
| 2022/07/29 | 4,830 | 4,876 | 4,813 | 4,872 | +46 | +1% | 1,123,500 |
| 2022/07/28 | 4,895 | 4,895 | 4,816 | 4,826 | -56 | -1.1% | 1,152,000 |
| 2022/07/27 | 4,820 | 4,896 | 4,819 | 4,882 | +72 | +1.5% | 1,134,400 |
| 2022/07/26 | 4,869 | 4,914 | 4,809 | 4,810 | -20 | -0.4% | 1,403,000 |
| 2022/07/25 | 4,716 | 4,830 | 4,714 | 4,830 | +105 | +2.2% | 1,732,400 |
| 2022/07/22 | 4,745 | 4,750 | 4,700 | 4,725 | -34 | -0.7% | 1,075,800 |
| 2022/07/21 | 4,788 | 4,796 | 4,736 | 4,759 | -37 | -0.8% | 1,073,600 |
| 2022/07/20 | 4,788 | 4,812 | 4,773 | 4,796 | +53 | +1.1% | 1,272,500 |
| 2022/07/19 | 4,749 | 4,751 | 4,703 | 4,743 | +18 | +0.4% | 790,000 |
| 2022/07/15 | 4,710 | 4,736 | 4,681 | 4,725 | ±0 | ±0% | 915,300 |
| 2022/07/14 | 4,740 | 4,777 | 4,719 | 4,725 | -25 | -0.5% | 992,700 |
| 2022/07/13 | 4,750 | 4,805 | 4,735 | 4,750 | +3 | +0.1% | 881,400 |
| 2022/07/12 | 4,800 | 4,801 | 4,715 | 4,747 | -44 | -0.9% | 1,136,700 |
| 2022/07/11 | 4,720 | 4,811 | 4,696 | 4,791 | +103 | +2.2% | 1,674,100 |
501～
550
件表示中 / 3553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 | 282,800円 | +5.1% | -7.1% | 2.55% | 13.30倍 | 1.21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 | 334,800円 | +1.7% | -0.4% | 0.90% | 8.65倍 | 0.79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 | 293,200円 | +4.5% | +6.2% | 1.77% | 15.79倍 | 1.22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 |
| 東 急 | 189,100円 | +1.7% | -9.4% | 1.16% | 18.89倍 | 1.43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 | 442,700円 | +7.8% | -5.9% | 1.36% | 15.09倍 | 1.08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
