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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 5,254 | 5,273 | 5,199 | 5,219 | -11 | -0.2% | 1,437,900 |
| 2022/03/25 | 5,284 | 5,294 | 5,227 | 5,230 | -50 | -0.9% | 1,193,800 |
| 2022/03/24 | 5,176 | 5,280 | 5,171 | 5,280 | +55 | +1.1% | 1,328,900 |
| 2022/03/23 | 5,173 | 5,225 | 5,162 | 5,225 | +102 | +2% | 1,696,200 |
| 2022/03/22 | 5,160 | 5,185 | 5,107 | 5,123 | -15 | -0.3% | 1,519,300 |
| 2022/03/18 | 5,163 | 5,204 | 5,096 | 5,138 | -4 | -0.1% | 2,210,400 |
| 2022/03/17 | 5,190 | 5,226 | 5,064 | 5,142 | +20 | +0.4% | 1,691,500 |
| 2022/03/16 | 5,101 | 5,158 | 5,070 | 5,122 | +21 | +0.4% | 1,468,700 |
| 2022/03/15 | 5,060 | 5,219 | 5,056 | 5,101 | +41 | +0.8% | 1,597,700 |
| 2022/03/14 | 4,896 | 5,082 | 4,895 | 5,060 | +233 | +4.8% | 2,075,400 |
| 2022/03/11 | 4,742 | 4,843 | 4,741 | 4,827 | +58 | +1.2% | 1,210,100 |
| 2022/03/10 | 4,739 | 4,792 | 4,701 | 4,769 | +138 | +3% | 1,331,300 |
| 2022/03/09 | 4,702 | 4,723 | 4,625 | 4,631 | -18 | -0.4% | 940,200 |
| 2022/03/08 | 4,634 | 4,724 | 4,588 | 4,649 | -72 | -1.5% | 1,854,900 |
| 2022/03/07 | 4,751 | 4,777 | 4,666 | 4,721 | -84 | -1.7% | 1,778,600 |
| 2022/03/04 | 4,829 | 4,838 | 4,773 | 4,805 | -77 | -1.6% | 1,342,900 |
| 2022/03/03 | 4,877 | 4,924 | 4,844 | 4,882 | +65 | +1.3% | 1,050,100 |
| 2022/03/02 | 4,830 | 4,861 | 4,790 | 4,817 | -83 | -1.7% | 1,445,200 |
| 2022/03/01 | 4,991 | 4,994 | 4,900 | 4,900 | -52 | -1.1% | 1,275,100 |
| 2022/02/28 | 4,950 | 5,011 | 4,917 | 4,952 | +12 | +0.2% | 1,340,500 |
| 2022/02/25 | 4,850 | 4,966 | 4,846 | 4,940 | +147 | +3.1% | 1,473,100 |
| 2022/02/24 | 4,869 | 4,913 | 4,744 | 4,793 | -146 | -3% | 1,910,100 |
| 2022/02/22 | 5,009 | 5,039 | 4,916 | 4,939 | -152 | -3% | 1,391,600 |
| 2022/02/21 | 5,099 | 5,126 | 5,068 | 5,091 | -94 | -1.8% | 1,145,700 |
| 2022/02/18 | 5,176 | 5,226 | 5,162 | 5,185 | -22 | -0.4% | 1,167,300 |
| 2022/02/17 | 5,168 | 5,282 | 5,139 | 5,207 | +46 | +0.9% | 1,861,900 |
| 2022/02/16 | 5,170 | 5,200 | 5,121 | 5,161 | +75 | +1.5% | 1,096,600 |
| 2022/02/15 | 5,124 | 5,150 | 5,051 | 5,086 | -12 | -0.2% | 1,542,800 |
| 2022/02/14 | 5,052 | 5,118 | 5,051 | 5,098 | -42 | -0.8% | 1,229,700 |
| 2022/02/10 | 5,161 | 5,188 | 5,109 | 5,140 | +35 | +0.7% | 956,900 |
| 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 |
751～
800
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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38倍 | 1.30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 | 318,600円 | +4.5% | +6.2% | 1.63% | 17.17倍 | 1.28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 | 299,800円 | +4.5% | +7.7% | 1.00% | 7.20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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73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 | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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
