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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 6,236 | 6,253 | 6,185 | 6,210 | -5 | -0.1% | 788,900 |
| 2024/02/20 | 6,300 | 6,306 | 6,184 | 6,215 | -68 | -1.1% | 997,300 |
| 2024/02/19 | 6,218 | 6,283 | 6,195 | 6,283 | +102 | +1.7% | 588,600 |
| 2024/02/16 | 6,127 | 6,220 | 6,123 | 6,181 | +35 | +0.6% | 1,153,700 |
| 2024/02/15 | 6,170 | 6,177 | 6,112 | 6,146 | -39 | -0.6% | 922,800 |
| 2024/02/14 | 6,291 | 6,308 | 6,175 | 6,185 | -121 | -1.9% | 1,041,300 |
| 2024/02/13 | 6,310 | 6,323 | 6,256 | 6,306 | +16 | +0.3% | 907,000 |
| 2024/02/09 | 6,345 | 6,346 | 6,273 | 6,290 | -41 | -0.6% | 823,200 |
| 2024/02/08 | 6,360 | 6,365 | 6,268 | 6,331 | -84 | -1.3% | 1,242,700 |
| 2024/02/07 | 6,313 | 6,434 | 6,264 | 6,415 | +69 | +1.1% | 2,017,600 |
| 2024/02/06 | 6,402 | 6,452 | 6,340 | 6,346 | -54 | -0.8% | 1,363,300 |
| 2024/02/05 | 6,470 | 6,472 | 6,336 | 6,400 | -72 | -1.1% | 1,238,900 |
| 2024/02/02 | 6,372 | 6,496 | 6,328 | 6,472 | +156 | +2.5% | 1,751,700 |
| 2024/02/01 | 6,300 | 6,465 | 6,282 | 6,316 | +166 | +2.7% | 3,189,200 |
| 2024/01/31 | 6,069 | 6,150 | 6,054 | 6,150 | +58 | +1% | 1,172,800 |
| 2024/01/30 | 6,127 | 6,158 | 6,092 | 6,092 | -26 | -0.4% | 744,300 |
| 2024/01/29 | 6,062 | 6,118 | 6,058 | 6,118 | +86 | +1.4% | 818,400 |
| 2024/01/26 | 6,091 | 6,092 | 6,030 | 6,032 | -49 | -0.8% | 661,400 |
| 2024/01/25 | 6,050 | 6,094 | 6,027 | 6,081 | +26 | +0.4% | 694,700 |
| 2024/01/24 | 6,085 | 6,120 | 6,038 | 6,055 | -53 | -0.9% | 738,000 |
| 2024/01/23 | 6,159 | 6,161 | 6,092 | 6,108 | -53 | -0.9% | 921,400 |
| 2024/01/22 | 6,059 | 6,161 | 6,029 | 6,161 | +102 | +1.7% | 776,700 |
| 2024/01/19 | 6,110 | 6,127 | 6,026 | 6,059 | -14 | -0.2% | 1,041,100 |
| 2024/01/18 | 6,203 | 6,204 | 6,073 | 6,073 | -145 | -2.3% | 943,500 |
| 2024/01/17 | 6,229 | 6,287 | 6,202 | 6,218 | +36 | +0.6% | 1,166,700 |
| 2024/01/16 | 6,200 | 6,234 | 6,159 | 6,182 | +13 | +0.2% | 1,130,900 |
| 2024/01/15 | 6,178 | 6,199 | 6,132 | 6,169 | +33 | +0.5% | 1,161,100 |
| 2024/01/12 | 6,121 | 6,177 | 6,080 | 6,136 | +27 | +0.4% | 986,500 |
| 2024/01/11 | 6,115 | 6,120 | 6,058 | 6,109 | +29 | +0.5% | 1,366,800 |
| 2024/01/10 | 6,046 | 6,098 | 6,017 | 6,080 | +37 | +0.6% | 1,084,600 |
| 2024/01/09 | 6,043 | 6,074 | 5,997 | 6,043 | -5 | -0.1% | 1,079,800 |
| 2024/01/05 | 5,943 | 6,053 | 5,941 | 6,048 | +105 | +1.8% | 1,148,600 |
| 2024/01/04 | 5,855 | 5,948 | 5,798 | 5,943 | +62 | +1.1% | 880,800 |
| 2023/12/29 | 5,846 | 5,906 | 5,840 | 5,881 | +49 | +0.8% | 792,700 |
| 2023/12/28 | 5,791 | 5,837 | 5,781 | 5,832 | +2 | ±0% | 499,600 |
| 2023/12/27 | 5,760 | 5,831 | 5,741 | 5,830 | +73 | +1.3% | 928,700 |
| 2023/12/26 | 5,791 | 5,798 | 5,725 | 5,757 | -40 | -0.7% | 790,200 |
| 2023/12/25 | 5,805 | 5,811 | 5,778 | 5,797 | +8 | +0.1% | 354,700 |
| 2023/12/22 | 5,795 | 5,821 | 5,772 | 5,789 | +14 | +0.2% | 465,500 |
| 2023/12/21 | 5,721 | 5,790 | 5,707 | 5,775 | +29 | +0.5% | 778,600 |
| 2023/12/20 | 5,756 | 5,834 | 5,746 | 5,746 | -27 | -0.5% | 1,001,300 |
| 2023/12/19 | 5,790 | 5,819 | 5,719 | 5,773 | -76 | -1.3% | 1,235,200 |
| 2023/12/18 | 5,888 | 5,890 | 5,779 | 5,849 | -64 | -1.1% | 922,300 |
| 2023/12/15 | 5,950 | 5,952 | 5,876 | 5,913 | -32 | -0.5% | 991,600 |
| 2023/12/14 | 5,966 | 5,978 | 5,912 | 5,945 | +13 | +0.2% | 851,100 |
| 2023/12/13 | 5,949 | 5,983 | 5,905 | 5,932 | +8 | +0.1% | 957,500 |
| 2023/12/12 | 5,950 | 5,958 | 5,903 | 5,924 | -4 | -0.1% | 661,900 |
| 2023/12/11 | 5,919 | 5,955 | 5,888 | 5,928 | +62 | +1.1% | 961,200 |
| 2023/12/08 | 5,910 | 5,931 | 5,830 | 5,866 | -46 | -0.8% | 1,255,700 |
| 2023/12/07 | 5,869 | 5,956 | 5,859 | 5,912 | +44 | +0.7% | 2,169,400 |
51～
100
件表示中 / 3450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 | 314,000円 | +5.1% | -7.1% | 2.29% | 15.31倍 | 1.38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東海 | 343,400円 | +1.7% | -0.4% | 0.87% | 8.87倍 | 0.81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 |
| ＪＲ東日本 | 288,400円 | +4.5% | +6.2% | 1.80% | 15.54倍 | 1.20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 |
| 東 急 | 183,900円 | +11.8% | +98.0% | 0.95% | 18.36倍 | 1.46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 |
| ＳＧＨＤ | 163,700円 | +4.8% | +6.8% | 3.18% | 15.87倍 | 1.77倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
市場注目の銘柄
チャート関連のコラム
