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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 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 |
| 2021/09/13 | 5,165 | 5,216 | 5,131 | 5,151 | -51 | -1% | 7,606,500 |
| 2021/09/10 | 5,184 | 5,267 | 5,173 | 5,202 | +17 | +0.3% | 3,072,500 |
| 2021/09/09 | 5,230 | 5,277 | 5,175 | 5,185 | -94 | -1.8% | 2,440,200 |
| 2021/09/08 | 5,275 | 5,341 | 5,235 | 5,279 | -23 | -0.4% | 2,830,700 |
| 2021/09/07 | 5,136 | 5,303 | 5,108 | 5,302 | +191 | +3.7% | 3,665,100 |
| 2021/09/06 | 5,170 | 5,210 | 5,095 | 5,111 | -43 | -0.8% | 3,048,900 |
| 2021/09/03 | 5,241 | 5,255 | 5,120 | 5,154 | -54 | -1% | 4,510,100 |
| 2021/09/02 | 5,020 | 5,226 | 5,020 | 5,208 | -803 | -13.4% | 11,774,300 |
| 2021/09/01 | 5,956 | 6,047 | 5,956 | 6,011 | -5 | -0.1% | 873,000 |
| 2021/08/31 | 5,984 | 6,035 | 5,921 | 6,016 | -68 | -1.1% | 1,275,900 |
| 2021/08/30 | 6,134 | 6,176 | 6,080 | 6,084 | +7 | +0.1% | 1,925,000 |
| 2021/08/27 | 6,087 | 6,163 | 6,040 | 6,077 | -41 | -0.7% | 848,600 |
| 2021/08/26 | 6,113 | 6,127 | 6,062 | 6,118 | +94 | +1.6% | 806,900 |
| 2021/08/25 | 6,000 | 6,125 | 5,987 | 6,024 | +66 | +1.1% | 1,192,800 |
| 2021/08/24 | 5,885 | 5,968 | 5,831 | 5,958 | +167 | +2.9% | 970,900 |
| 2021/08/23 | 5,745 | 5,799 | 5,719 | 5,791 | +68 | +1.2% | 671,200 |
| 2021/08/20 | 5,661 | 5,780 | 5,650 | 5,723 | -3 | -0.1% | 804,400 |
| 2021/08/19 | 5,750 | 5,767 | 5,715 | 5,726 | -87 | -1.5% | 698,600 |
| 2021/08/18 | 5,800 | 5,844 | 5,768 | 5,813 | +11 | +0.2% | 601,600 |
| 2021/08/17 | 5,814 | 5,894 | 5,775 | 5,802 | -32 | -0.5% | 859,700 |
851～
900
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
