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 |
|---|---|---|---|---|---|---|---|
| 2021/11/26 | 5,200 | 5,200 | 5,031 | 5,046 | -169 | -3.2% | 2,294,600 |
| 2021/11/25 | 5,151 | 5,235 | 5,118 | 5,215 | +66 | +1.3% | 1,061,300 |
| 2021/11/24 | 5,210 | 5,246 | 5,133 | 5,149 | -68 | -1.3% | 1,560,900 |
| 2021/11/22 | 5,179 | 5,227 | 5,110 | 5,217 | +16 | +0.3% | 1,236,300 |
| 2021/11/19 | 5,230 | 5,297 | 5,181 | 5,201 | -21 | -0.4% | 1,199,500 |
| 2021/11/18 | 5,177 | 5,236 | 5,111 | 5,222 | +11 | +0.2% | 1,699,100 |
| 2021/11/17 | 5,263 | 5,278 | 5,211 | 5,211 | -83 | -1.6% | 1,384,000 |
| 2021/11/16 | 5,373 | 5,378 | 5,292 | 5,294 | -76 | -1.4% | 1,189,000 |
| 2021/11/15 | 5,409 | 5,454 | 5,347 | 5,370 | -28 | -0.5% | 1,037,100 |
| 2021/11/12 | 5,355 | 5,431 | 5,351 | 5,398 | +20 | +0.4% | 991,800 |
| 2021/11/11 | 5,360 | 5,407 | 5,351 | 5,378 | -3 | -0.1% | 1,072,900 |
| 2021/11/10 | 5,500 | 5,527 | 5,372 | 5,381 | -113 | -2.1% | 1,287,500 |
| 2021/11/09 | 5,625 | 5,631 | 5,486 | 5,494 | -126 | -2.2% | 1,361,800 |
| 2021/11/08 | 5,655 | 5,700 | 5,591 | 5,620 | +65 | +1.2% | 2,444,300 |
| 2021/11/05 | 5,540 | 5,563 | 5,461 | 5,555 | -5 | -0.1% | 1,814,300 |
| 2021/11/04 | 5,478 | 5,573 | 5,461 | 5,560 | +158 | +2.9% | 2,900,900 |
| 2021/11/02 | 5,407 | 5,473 | 5,393 | 5,402 | +13 | +0.2% | 1,603,500 |
| 2021/11/01 | 5,400 | 5,429 | 5,330 | 5,389 | +26 | +0.5% | 1,865,200 |
| 2021/10/29 | 5,328 | 5,368 | 5,276 | 5,363 | +1 | ±0% | 1,691,400 |
| 2021/10/28 | 5,280 | 5,416 | 5,279 | 5,362 | +50 | +0.9% | 3,667,700 |
| 2021/10/27 | 5,353 | 5,353 | 5,270 | 5,312 | -51 | -1% | 1,441,500 |
| 2021/10/26 | 5,350 | 5,413 | 5,324 | 5,363 | +40 | +0.8% | 1,374,900 |
| 2021/10/25 | 5,307 | 5,380 | 5,285 | 5,323 | ±0 | ±0% | 1,559,200 |
| 2021/10/22 | 5,355 | 5,433 | 5,291 | 5,323 | -32 | -0.6% | 1,777,200 |
| 2021/10/21 | 5,350 | 5,406 | 5,312 | 5,355 | -14 | -0.3% | 1,504,300 |
| 2021/10/20 | 5,226 | 5,439 | 5,159 | 5,369 | +126 | +2.4% | 3,024,900 |
| 2021/10/19 | 5,350 | 5,365 | 5,232 | 5,243 | -88 | -1.7% | 1,774,500 |
| 2021/10/18 | 5,414 | 5,451 | 5,322 | 5,331 | -39 | -0.7% | 1,606,500 |
| 2021/10/15 | 5,410 | 5,435 | 5,321 | 5,370 | -27 | -0.5% | 1,704,900 |
| 2021/10/14 | 5,379 | 5,397 | 5,321 | 5,397 | -32 | -0.6% | 1,510,400 |
| 2021/10/13 | 5,487 | 5,532 | 5,416 | 5,429 | -58 | -1.1% | 1,150,100 |
| 2021/10/12 | 5,550 | 5,553 | 5,440 | 5,487 | -66 | -1.2% | 1,359,200 |
| 2021/10/11 | 5,498 | 5,580 | 5,441 | 5,553 | +141 | +2.6% | 2,250,200 |
| 2021/10/08 | 5,357 | 5,495 | 5,340 | 5,412 | +67 | +1.3% | 2,228,300 |
| 2021/10/07 | 5,480 | 5,503 | 5,335 | 5,345 | -161 | -2.9% | 2,524,700 |
| 2021/10/06 | 5,675 | 5,675 | 5,451 | 5,506 | -146 | -2.6% | 3,606,100 |
| 2021/10/05 | 5,749 | 5,765 | 5,590 | 5,652 | -60 | -1.1% | 3,974,300 |
| 2021/10/04 | 5,702 | 5,748 | 5,585 | 5,712 | +167 | +3% | 3,975,500 |
| 2021/10/01 | 5,560 | 5,628 | 5,465 | 5,545 | -100 | -1.8% | 3,468,300 |
| 2021/09/30 | 5,491 | 5,694 | 5,464 | 5,645 | +187 | +3.4% | 6,160,600 |
| 2021/09/29 | 5,390 | 5,458 | 5,353 | 5,458 | +59 | +1.1% | 3,796,900 |
| 2021/09/28 | 5,450 | 5,499 | 5,357 | 5,399 | +14 | +0.3% | 5,336,800 |
| 2021/09/27 | 5,250 | 5,440 | 5,235 | 5,385 | +171 | +3.3% | 6,134,300 |
| 2021/09/24 | 5,280 | 5,280 | 5,166 | 5,214 | +14 | +0.3% | 4,021,800 |
| 2021/09/22 | 5,237 | 5,270 | 5,156 | 5,200 | +8 | +0.2% | 5,429,200 |
| 2021/09/21 | 5,001 | 5,244 | 5,001 | 5,192 | +140 | +2.8% | 24,822,900 |
| 2021/09/17 | 5,139 | 5,140 | 5,044 | 5,052 | -73 | -1.4% | 13,094,000 |
| 2021/09/16 | 5,111 | 5,147 | 5,090 | 5,125 | +80 | +1.6% | 7,325,800 |
| 2021/09/15 | 5,136 | 5,140 | 5,033 | 5,045 | -103 | -2% | 5,799,200 |
| 2021/09/14 | 5,090 | 5,162 | 5,070 | 5,148 | -3 | -0.1% | 10,809,200 |
701～
750
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 | 281,600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 | 335,200円 | +1.7% | -0.4% | 0.89% | 8.66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 | 187,800円 | +1.7% | -9.4% | 1.17% | 18.76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 | 440,300円 | +7.8% | -5.9% | 1.36% | 15.00倍 | 1.07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
