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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/08 | 4,695 | 4,716 | 4,642 | 4,688 | +12 | +0.3% | 1,966,300 |
| 2022/07/07 | 4,761 | 4,784 | 4,615 | 4,676 | -72 | -1.5% | 2,891,400 |
| 2022/07/06 | 4,811 | 4,835 | 4,733 | 4,748 | -96 | -2% | 1,651,300 |
| 2022/07/05 | 4,930 | 4,935 | 4,820 | 4,844 | -71 | -1.4% | 1,444,900 |
| 2022/07/04 | 4,990 | 5,023 | 4,891 | 4,915 | +10 | +0.2% | 1,435,200 |
| 2022/07/01 | 4,994 | 5,006 | 4,880 | 4,905 | -86 | -1.7% | 1,652,600 |
| 2022/06/30 | 5,009 | 5,054 | 4,963 | 4,991 | -48 | -1% | 1,730,800 |
| 2022/06/29 | 4,990 | 5,062 | 4,980 | 5,039 | +19 | +0.4% | 1,712,700 |
| 2022/06/28 | 4,980 | 5,028 | 4,971 | 5,020 | +72 | +1.5% | 1,101,700 |
| 2022/06/27 | 5,030 | 5,030 | 4,936 | 4,948 | -33 | -0.7% | 1,081,600 |
| 2022/06/24 | 5,000 | 5,015 | 4,951 | 4,981 | +2 | ±0% | 1,145,000 |
| 2022/06/23 | 4,951 | 5,030 | 4,951 | 4,979 | +90 | +1.8% | 1,536,900 |
| 2022/06/22 | 4,917 | 4,956 | 4,886 | 4,889 | -31 | -0.6% | 1,225,400 |
| 2022/06/21 | 4,807 | 4,945 | 4,803 | 4,920 | +183 | +3.9% | 2,468,200 |
| 2022/06/20 | 4,740 | 4,764 | 4,701 | 4,737 | +3 | +0.1% | 1,004,700 |
| 2022/06/17 | 4,665 | 4,747 | 4,606 | 4,734 | -18 | -0.4% | 2,816,500 |
| 2022/06/16 | 4,815 | 4,843 | 4,750 | 4,752 | -19 | -0.4% | 1,576,500 |
| 2022/06/15 | 4,808 | 4,872 | 4,768 | 4,771 | -79 | -1.6% | 1,521,600 |
| 2022/06/14 | 4,885 | 4,891 | 4,826 | 4,850 | -113 | -2.3% | 1,516,700 |
| 2022/06/13 | 4,956 | 4,982 | 4,935 | 4,963 | -70 | -1.4% | 1,177,100 |
| 2022/06/10 | 5,026 | 5,058 | 5,007 | 5,033 | -1 | ±0% | 1,099,400 |
| 2022/06/09 | 5,026 | 5,060 | 5,006 | 5,034 | -13 | -0.3% | 1,137,200 |
| 2022/06/08 | 5,013 | 5,094 | 5,013 | 5,047 | +21 | +0.4% | 1,037,400 |
| 2022/06/07 | 5,085 | 5,110 | 5,017 | 5,026 | -56 | -1.1% | 1,425,100 |
| 2022/06/06 | 4,877 | 5,099 | 4,872 | 5,082 | +222 | +4.6% | 2,755,500 |
| 2022/06/03 | 4,962 | 4,962 | 4,839 | 4,860 | -32 | -0.7% | 943,800 |
| 2022/06/02 | 4,920 | 4,967 | 4,884 | 4,892 | ±0 | ±0% | 1,212,000 |
| 2022/06/01 | 4,750 | 4,899 | 4,745 | 4,892 | +137 | +2.9% | 2,213,200 |
| 2022/05/31 | 4,816 | 4,833 | 4,737 | 4,755 | -50 | -1% | 3,453,200 |
| 2022/05/30 | 4,815 | 4,835 | 4,774 | 4,805 | +6 | +0.1% | 1,799,700 |
| 2022/05/27 | 4,871 | 4,871 | 4,787 | 4,799 | -3 | -0.1% | 1,320,900 |
| 2022/05/26 | 4,774 | 4,871 | 4,763 | 4,802 | +60 | +1.3% | 1,559,600 |
| 2022/05/25 | 4,752 | 4,778 | 4,736 | 4,742 | -10 | -0.2% | 934,900 |
| 2022/05/24 | 4,823 | 4,829 | 4,752 | 4,752 | -68 | -1.4% | 1,506,000 |
| 2022/05/23 | 4,829 | 4,850 | 4,794 | 4,820 | +8 | +0.2% | 1,507,400 |
| 2022/05/20 | 4,830 | 4,840 | 4,791 | 4,812 | -1 | ±0% | 1,262,300 |
| 2022/05/19 | 4,755 | 4,818 | 4,740 | 4,813 | -51 | -1% | 1,483,300 |
| 2022/05/18 | 4,846 | 4,879 | 4,826 | 4,864 | +53 | +1.1% | 958,400 |
701～
750
件表示中 / 3715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 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 300,900円 | +4.7% | +0.4% | 2.06% | 15.00倍 | 1.19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 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67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 | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70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 |
| 東 急 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59倍 | 1.22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
