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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 3,050 | 3,077 | 3,043 | 3,065 | +33 | +1.1% | 1,512,700 |
| 2025/03/17 | 3,029 | 3,042 | 3,018 | 3,032 | +18 | +0.6% | 1,803,600 |
| 2025/03/14 | 3,010 | 3,030 | 3,005 | 3,014 | -29 | -1% | 1,742,100 |
| 2025/03/13 | 3,010 | 3,049 | 3,000 | 3,043 | +14 | +0.5% | 1,270,900 |
| 2025/03/12 | 3,003 | 3,038 | 2,998 | 3,029 | -24 | -0.8% | 1,361,200 |
| 2025/03/11 | 3,017 | 3,060 | 3,016 | 3,053 | +9 | +0.3% | 1,629,500 |
| 2025/03/10 | 3,058 | 3,064 | 3,038 | 3,044 | -10 | -0.3% | 1,396,800 |
| 2025/03/07 | 3,014 | 3,089 | 3,013 | 3,054 | +90 | +3% | 3,443,500 |
| 2025/03/06 | 2,949.5 | 2,964 | 2,932 | 2,964 | +14.5 | +0.5% | 1,766,100 |
| 2025/03/05 | 2,972 | 3,003 | 2,949 | 2,949.5 | -19.5 | -0.7% | 2,017,000 |
| 2025/03/04 | 3,025 | 3,035 | 2,967 | 2,969 | -69 | -2.3% | 2,549,000 |
| 2025/03/03 | 2,998.5 | 3,038 | 2,971 | 3,038 | +60 | +2% | 1,868,300 |
| 2025/02/28 | 3,006 | 3,006 | 2,948 | 2,978 | -33 | -1.1% | 3,944,000 |
| 2025/02/27 | 2,981 | 3,020 | 2,970 | 3,011 | +22.5 | +0.8% | 2,343,200 |
| 2025/02/26 | 2,968 | 2,989 | 2,931.5 | 2,988.5 | +16.5 | +0.6% | 1,964,500 |
| 2025/02/25 | 2,965 | 2,981.5 | 2,954.5 | 2,972 | +14.5 | +0.5% | 1,475,400 |
| 2025/02/21 | 2,948.5 | 2,988.5 | 2,944.5 | 2,957.5 | +25 | +0.9% | 2,335,900 |
| 2025/02/20 | 2,880 | 2,942 | 2,880 | 2,932.5 | +54 | +1.9% | 2,261,700 |
| 2025/02/19 | 2,893 | 2,899 | 2,863.5 | 2,878.5 | -7.5 | -0.3% | 1,191,100 |
| 2025/02/18 | 2,870 | 2,911 | 2,859.5 | 2,886 | +36.5 | +1.3% | 1,825,000 |
| 2025/02/17 | 2,865 | 2,865 | 2,840.5 | 2,849.5 | +9 | +0.3% | 774,600 |
| 2025/02/14 | 2,859.5 | 2,859.5 | 2,831 | 2,840.5 | -13 | -0.5% | 1,037,500 |
| 2025/02/13 | 2,840 | 2,853.5 | 2,819.5 | 2,853.5 | +46 | +1.6% | 1,239,100 |
| 2025/02/12 | 2,780.5 | 2,807.5 | 2,775.5 | 2,807.5 | +23 | +0.8% | 1,796,700 |
| 2025/02/10 | 2,765 | 2,786.5 | 2,760.5 | 2,784.5 | +31.5 | +1.1% | 1,184,700 |
| 2025/02/07 | 2,760 | 2,760 | 2,736.5 | 2,753 | +11 | +0.4% | 987,300 |
| 2025/02/06 | 2,764.5 | 2,792.5 | 2,733.5 | 2,742 | -2.5 | -0.1% | 2,292,100 |
| 2025/02/05 | 2,796 | 2,801 | 2,738 | 2,744.5 | -42 | -1.5% | 2,050,900 |
| 2025/02/04 | 2,800 | 2,806.5 | 2,759.5 | 2,786.5 | +9.5 | +0.3% | 2,145,900 |
| 2025/02/03 | 2,780 | 2,788 | 2,744 | 2,777 | -86 | -3% | 2,929,000 |
| 2025/01/31 | 2,872.5 | 2,878 | 2,843.5 | 2,863 | -19 | -0.7% | 1,798,100 |
| 2025/01/30 | 2,842 | 2,897.5 | 2,842 | 2,882 | +11.5 | +0.4% | 1,790,600 |
| 2025/01/29 | 2,827.5 | 2,870.5 | 2,821.5 | 2,870.5 | +32 | +1.1% | 1,474,700 |
| 2025/01/28 | 2,806 | 2,873 | 2,803 | 2,838.5 | +51.5 | +1.8% | 2,237,400 |
| 2025/01/27 | 2,751 | 2,792.5 | 2,750 | 2,787 | +52 | +1.9% | 1,347,200 |
| 2025/01/24 | 2,738.5 | 2,760 | 2,726 | 2,735 | +10 | +0.4% | 1,431,600 |
| 2025/01/23 | 2,723 | 2,731.5 | 2,710 | 2,725 | +11.5 | +0.4% | 1,652,500 |
| 2025/01/22 | 2,709.5 | 2,722 | 2,700.5 | 2,713.5 | +2 | +0.1% | 1,244,600 |
| 2025/01/21 | 2,713 | 2,722 | 2,691.5 | 2,711.5 | +7.5 | +0.3% | 1,067,900 |
| 2025/01/20 | 2,700 | 2,715 | 2,697 | 2,704 | +1.5 | +0.1% | 1,013,600 |
| 2025/01/17 | 2,710 | 2,717 | 2,689.5 | 2,702.5 | -2.5 | -0.1% | 1,344,500 |
| 2025/01/16 | 2,720 | 2,728 | 2,699.5 | 2,705 | -2 | -0.1% | 1,127,100 |
| 2025/01/15 | 2,713.5 | 2,721.5 | 2,703 | 2,707 | +30.5 | +1.1% | 1,344,900 |
| 2025/01/14 | 2,710 | 2,715.5 | 2,659.5 | 2,676.5 | -39.5 | -1.5% | 1,887,700 |
| 2025/01/10 | 2,734 | 2,744 | 2,716 | 2,716 | -6.5 | -0.2% | 1,052,000 |
| 2025/01/09 | 2,764.5 | 2,764.5 | 2,718.5 | 2,722.5 | -35.5 | -1.3% | 1,107,800 |
| 2025/01/08 | 2,774.5 | 2,782.5 | 2,758 | 2,758 | -17 | -0.6% | 1,360,900 |
| 2025/01/07 | 2,765 | 2,793.5 | 2,753 | 2,775 | +7 | +0.3% | 824,800 |
| 2025/01/06 | 2,800 | 2,809.5 | 2,764 | 2,768 | -29 | -1% | 1,239,600 |
| 2024/12/30 | 2,815 | 2,822 | 2,792 | 2,797 | ±0 | ±0% | 1,121,000 |
51～
100
件表示中 / 3711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 | 310,500円 | +6.6% | +5.0% | 2.77% | 12.70倍 | 1.26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 | 298,000円 | +4.7% | +0.4% | 2.08% | 14.85倍 | 1.18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 | 312,300円 | +1.8% | -6.4% | 1.02% | 7.26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 | 383,400円 | -43.3% | -87.5% | 1.04% | 38.77倍 | 1.80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 | 174,300円 | +1.6% | -1.5% | 1.61% | 12.52倍 | 1.21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
