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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
