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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 4,806 | 4,918 | 4,795 | 4,882 | +120 | +2.5% | 1,668,200 |
| 2022/01/11 | 4,707 | 4,774 | 4,652 | 4,762 | -15 | -0.3% | 2,009,000 |
| 2022/01/07 | 4,801 | 4,846 | 4,757 | 4,777 | -56 | -1.2% | 1,448,300 |
| 2022/01/06 | 4,881 | 4,891 | 4,821 | 4,833 | -82 | -1.7% | 1,238,600 |
| 2022/01/05 | 4,861 | 4,919 | 4,827 | 4,915 | +87 | +1.8% | 1,183,400 |
| 2022/01/04 | 4,851 | 4,855 | 4,784 | 4,828 | +18 | +0.4% | 1,039,200 |
| 2021/12/30 | 4,844 | 4,858 | 4,801 | 4,810 | -67 | -1.4% | 996,800 |
| 2021/12/29 | 4,846 | 4,891 | 4,840 | 4,877 | +49 | +1% | 810,100 |
| 2021/12/28 | 4,836 | 4,891 | 4,800 | 4,828 | +9 | +0.2% | 1,448,100 |
| 2021/12/27 | 4,855 | 4,864 | 4,801 | 4,819 | -45 | -0.9% | 1,185,100 |
| 2021/12/24 | 4,943 | 4,950 | 4,853 | 4,864 | -53 | -1.1% | 910,400 |
| 2021/12/23 | 4,910 | 4,924 | 4,871 | 4,917 | +27 | +0.6% | 862,000 |
| 2021/12/22 | 4,923 | 4,952 | 4,880 | 4,890 | +10 | +0.2% | 1,030,200 |
| 2021/12/21 | 4,901 | 4,919 | 4,856 | 4,880 | +32 | +0.7% | 1,150,300 |
| 2021/12/20 | 4,922 | 4,931 | 4,831 | 4,848 | -124 | -2.5% | 1,577,100 |
| 2021/12/17 | 5,010 | 5,033 | 4,966 | 4,972 | -97 | -1.9% | 1,636,600 |
| 2021/12/16 | 5,014 | 5,072 | 5,006 | 5,069 | +96 | +1.9% | 1,151,800 |
| 2021/12/15 | 4,906 | 4,993 | 4,903 | 4,973 | +28 | +0.6% | 1,143,800 |
| 2021/12/14 | 4,971 | 5,010 | 4,915 | 4,945 | -90 | -1.8% | 1,474,800 |
| 2021/12/13 | 5,085 | 5,115 | 5,027 | 5,035 | -16 | -0.3% | 1,271,600 |
| 2021/12/10 | 5,109 | 5,128 | 5,045 | 5,051 | -66 | -1.3% | 1,126,900 |
| 2021/12/09 | 5,151 | 5,179 | 5,115 | 5,117 | -3 | -0.1% | 984,300 |
| 2021/12/08 | 5,150 | 5,176 | 5,103 | 5,120 | -13 | -0.3% | 1,683,700 |
| 2021/12/07 | 5,020 | 5,133 | 4,993 | 5,133 | +243 | +5% | 2,153,600 |
| 2021/12/06 | 4,877 | 4,917 | 4,810 | 4,890 | +20 | +0.4% | 1,422,900 |
| 2021/12/03 | 4,754 | 4,874 | 4,750 | 4,870 | +136 | +2.9% | 2,558,300 |
| 2021/12/02 | 4,800 | 4,851 | 4,720 | 4,734 | -123 | -2.5% | 2,458,100 |
| 2021/12/01 | 4,860 | 4,904 | 4,800 | 4,857 | -41 | -0.8% | 1,742,000 |
| 2021/11/30 | 4,959 | 5,024 | 4,882 | 4,898 | +9 | +0.2% | 3,119,800 |
| 2021/11/29 | 4,899 | 4,996 | 4,846 | 4,889 | -157 | -3.1% | 2,803,600 |
| 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 |
801～
850
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
