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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/05/17 | 4,830 | 4,833 | 4,797 | 4,811 | -22 | -0.5% | 703,400 |
| 2022/05/16 | 4,913 | 4,915 | 4,825 | 4,833 | -29 | -0.6% | 768,200 |
| 2022/05/13 | 4,782 | 4,871 | 4,778 | 4,862 | +126 | +2.7% | 1,272,200 |
| 2022/05/12 | 4,698 | 4,756 | 4,683 | 4,736 | +8 | +0.2% | 1,076,500 |
| 2022/05/11 | 4,700 | 4,786 | 4,683 | 4,728 | -42 | -0.9% | 1,228,000 |
| 2022/05/10 | 4,823 | 4,845 | 4,736 | 4,770 | -98 | -2% | 1,937,500 |
| 2022/05/09 | 4,975 | 4,987 | 4,868 | 4,868 | -148 | -3% | 1,304,700 |
| 2022/05/06 | 4,918 | 5,048 | 4,856 | 5,016 | +146 | +3% | 2,012,100 |
| 2022/05/02 | 4,863 | 4,894 | 4,815 | 4,870 | +26 | +0.5% | 1,653,300 |
| 2022/04/28 | 4,924 | 4,941 | 4,783 | 4,844 | -112 | -2.3% | 2,384,400 |
| 2022/04/27 | 4,904 | 5,019 | 4,901 | 4,956 | -31 | -0.6% | 1,852,400 |
| 2022/04/26 | 4,936 | 5,027 | 4,912 | 4,987 | +102 | +2.1% | 1,123,400 |
| 2022/04/25 | 4,883 | 4,910 | 4,841 | 4,885 | -77 | -1.6% | 1,056,500 |
| 2022/04/22 | 4,970 | 4,985 | 4,918 | 4,962 | -36 | -0.7% | 674,100 |
| 2022/04/21 | 5,021 | 5,060 | 4,983 | 4,998 | -15 | -0.3% | 678,100 |
| 2022/04/20 | 5,000 | 5,040 | 4,975 | 5,013 | +54 | +1.1% | 778,700 |
| 2022/04/19 | 4,977 | 4,982 | 4,935 | 4,959 | -9 | -0.2% | 595,800 |
| 2022/04/18 | 4,953 | 5,009 | 4,931 | 4,968 | -19 | -0.4% | 692,100 |
| 2022/04/15 | 4,985 | 5,014 | 4,959 | 4,987 | -35 | -0.7% | 623,100 |
| 2022/04/14 | 4,939 | 5,044 | 4,932 | 5,022 | +126 | +2.6% | 1,197,400 |
| 2022/04/13 | 4,872 | 4,909 | 4,846 | 4,896 | +31 | +0.6% | 793,700 |
| 2022/04/12 | 4,870 | 4,913 | 4,851 | 4,865 | -70 | -1.4% | 937,600 |
| 2022/04/11 | 4,939 | 4,965 | 4,906 | 4,935 | -7 | -0.1% | 682,600 |
| 2022/04/08 | 4,941 | 4,967 | 4,890 | 4,942 | +1 | ±0% | 1,149,500 |
| 2022/04/07 | 4,958 | 4,985 | 4,912 | 4,941 | -117 | -2.3% | 1,191,300 |
| 2022/04/06 | 5,019 | 5,083 | 5,015 | 5,058 | +21 | +0.4% | 948,300 |
| 2022/04/05 | 4,966 | 5,044 | 4,948 | 5,037 | +86 | +1.7% | 1,283,300 |
| 2022/04/04 | 5,001 | 5,033 | 4,926 | 4,951 | -101 | -2% | 1,446,500 |
| 2022/04/01 | 5,040 | 5,059 | 4,975 | 5,052 | -39 | -0.8% | 1,287,000 |
| 2022/03/31 | 5,058 | 5,129 | 5,051 | 5,091 | -24 | -0.5% | 1,188,300 |
| 2022/03/30 | 5,032 | 5,155 | 5,030 | 5,115 | +8 | +0.2% | 1,648,300 |
| 2022/03/29 | 5,250 | 5,250 | 5,081 | 5,107 | -112 | -2.1% | 2,439,100 |
701～
750
件表示中 / 3683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 | 307,700円 | +5.1% | -7.1% | 2.40% | 14.48倍 | 1.31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 | 320,600円 | +4.5% | +6.2% | 1.62% | 17.28倍 | 1.29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 | 297,400円 | +4.5% | +7.7% | 1.01% | 7.14倍 | 0.66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 |
| 東京メトロ | 207,000円 | +4.7% | +16.4% | 1.93% | 23.00倍 | 1.77倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 357,800円 | +88.0% | +562.8% | 1.12% | 3.58倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
