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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 5,200 | 5,245 | 5,080 | 5,105 | -39 | -0.8% | 1,598,600 |
| 2022/02/08 | 4,995 | 5,165 | 4,987 | 5,144 | +206 | +4.2% | 2,112,600 |
| 2022/02/07 | 4,975 | 4,997 | 4,927 | 4,938 | -77 | -1.5% | 1,254,500 |
| 2022/02/04 | 4,882 | 5,040 | 4,793 | 5,015 | +131 | +2.7% | 2,147,800 |
| 2022/02/03 | 4,929 | 4,969 | 4,857 | 4,884 | -52 | -1.1% | 1,363,700 |
| 2022/02/02 | 4,875 | 4,957 | 4,835 | 4,936 | +65 | +1.3% | 1,591,300 |
| 2022/02/01 | 4,719 | 4,905 | 4,715 | 4,871 | +82 | +1.7% | 2,544,000 |
| 2022/01/31 | 4,850 | 4,851 | 4,786 | 4,789 | -59 | -1.2% | 1,123,500 |
| 2022/01/28 | 4,800 | 4,852 | 4,787 | 4,848 | +113 | +2.4% | 1,237,800 |
| 2022/01/27 | 4,814 | 4,834 | 4,703 | 4,735 | -73 | -1.5% | 1,419,800 |
| 2022/01/26 | 4,857 | 4,893 | 4,795 | 4,808 | -41 | -0.8% | 816,200 |
| 2022/01/25 | 4,866 | 4,867 | 4,807 | 4,849 | -16 | -0.3% | 970,300 |
| 2022/01/24 | 4,908 | 4,927 | 4,811 | 4,865 | -65 | -1.3% | 1,137,300 |
| 2022/01/21 | 4,780 | 4,933 | 4,774 | 4,930 | +132 | +2.8% | 1,431,300 |
| 2022/01/20 | 4,739 | 4,819 | 4,708 | 4,798 | -4 | -0.1% | 1,309,800 |
| 2022/01/19 | 4,785 | 4,849 | 4,778 | 4,802 | -30 | -0.6% | 1,207,900 |
| 2022/01/18 | 4,774 | 4,862 | 4,773 | 4,832 | +113 | +2.4% | 1,925,100 |
| 2022/01/17 | 4,718 | 4,763 | 4,706 | 4,719 | +30 | +0.6% | 1,114,400 |
| 2022/01/14 | 4,705 | 4,729 | 4,658 | 4,689 | -58 | -1.2% | 1,875,300 |
| 2022/01/13 | 4,833 | 4,840 | 4,746 | 4,747 | -135 | -2.8% | 1,503,100 |
| 2022/01/12 | 4,806 | 4,918 | 4,795 | 4,882 | +120 | +2.5% | 1,668,200 |
| 2022/01/11 | 4,707 | 4,774 | 4,652 | 4,762 | -15 | -0.3% | 2,009,000 |
| 2022/01/07 | 4,801 | 4,846 | 4,757 | 4,777 | -56 | -1.2% | 1,448,300 |
| 2022/01/06 | 4,881 | 4,891 | 4,821 | 4,833 | -82 | -1.7% | 1,238,600 |
| 2022/01/05 | 4,861 | 4,919 | 4,827 | 4,915 | +87 | +1.8% | 1,183,400 |
| 2022/01/04 | 4,851 | 4,855 | 4,784 | 4,828 | +18 | +0.4% | 1,039,200 |
| 2021/12/30 | 4,844 | 4,858 | 4,801 | 4,810 | -67 | -1.4% | 996,800 |
| 2021/12/29 | 4,846 | 4,891 | 4,840 | 4,877 | +49 | +1% | 810,100 |
| 2021/12/28 | 4,836 | 4,891 | 4,800 | 4,828 | +9 | +0.2% | 1,448,100 |
| 2021/12/27 | 4,855 | 4,864 | 4,801 | 4,819 | -45 | -0.9% | 1,185,100 |
| 2021/12/24 | 4,943 | 4,950 | 4,853 | 4,864 | -53 | -1.1% | 910,400 |
| 2021/12/23 | 4,910 | 4,924 | 4,871 | 4,917 | +27 | +0.6% | 862,000 |
| 2021/12/22 | 4,923 | 4,952 | 4,880 | 4,890 | +10 | +0.2% | 1,030,200 |
| 2021/12/21 | 4,901 | 4,919 | 4,856 | 4,880 | +32 | +0.7% | 1,150,300 |
| 2021/12/20 | 4,922 | 4,931 | 4,831 | 4,848 | -124 | -2.5% | 1,577,100 |
| 2021/12/17 | 5,010 | 5,033 | 4,966 | 4,972 | -97 | -1.9% | 1,636,600 |
| 2021/12/16 | 5,014 | 5,072 | 5,006 | 5,069 | +96 | +1.9% | 1,151,800 |
| 2021/12/15 | 4,906 | 4,993 | 4,903 | 4,973 | +28 | +0.6% | 1,143,800 |
| 2021/12/14 | 4,971 | 5,010 | 4,915 | 4,945 | -90 | -1.8% | 1,474,800 |
| 2021/12/13 | 5,085 | 5,115 | 5,027 | 5,035 | -16 | -0.3% | 1,271,600 |
| 2021/12/10 | 5,109 | 5,128 | 5,045 | 5,051 | -66 | -1.3% | 1,126,900 |
| 2021/12/09 | 5,151 | 5,179 | 5,115 | 5,117 | -3 | -0.1% | 984,300 |
| 2021/12/08 | 5,150 | 5,176 | 5,103 | 5,120 | -13 | -0.3% | 1,683,700 |
| 2021/12/07 | 5,020 | 5,133 | 4,993 | 5,133 | +243 | +5% | 2,153,600 |
| 2021/12/06 | 4,877 | 4,917 | 4,810 | 4,890 | +20 | +0.4% | 1,422,900 |
| 2021/12/03 | 4,754 | 4,874 | 4,750 | 4,870 | +136 | +2.9% | 2,558,300 |
| 2021/12/02 | 4,800 | 4,851 | 4,720 | 4,734 | -123 | -2.5% | 2,458,100 |
| 2021/12/01 | 4,860 | 4,904 | 4,800 | 4,857 | -41 | -0.8% | 1,742,000 |
| 2021/11/30 | 4,959 | 5,024 | 4,882 | 4,898 | +9 | +0.2% | 3,119,800 |
| 2021/11/29 | 4,899 | 4,996 | 4,846 | 4,889 | -157 | -3.1% | 2,803,600 |
651～
700
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 | 281,700円 | +5.1% | -7.1% | 2.56% | 13.25倍 | 1.20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 | 333,600円 | +1.7% | -0.4% | 0.90% | 8.62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 | 291,700円 | +4.5% | +6.2% | 1.78% | 15.71倍 | 1.21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 | 187,500円 | +1.7% | -9.4% | 1.17% | 18.73倍 | 1.42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 | 441,400円 | +7.8% | -5.9% | 1.36% | 15.04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
