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 |
|---|---|---|---|---|---|---|---|
| 2020/11/18 | 5,099 | 5,163 | 4,998 | 5,035 | -107 | -2.1% | 2,505,400 |
| 2020/11/17 | 5,068 | 5,156 | 5,030 | 5,142 | +214 | +4.3% | 1,728,300 |
| 2020/11/16 | 4,900 | 4,950 | 4,850 | 4,928 | +81 | +1.7% | 1,037,300 |
| 2020/11/13 | 4,891 | 4,918 | 4,788 | 4,847 | -188 | -3.7% | 1,471,700 |
| 2020/11/12 | 5,075 | 5,174 | 4,970 | 5,035 | -203 | -3.9% | 1,663,900 |
| 2020/11/11 | 5,500 | 5,520 | 5,123 | 5,238 | +21 | +0.4% | 2,485,400 |
| 2020/11/10 | 4,997 | 5,217 | 4,991 | 5,217 | +700 | +15.5% | 3,470,700 |
| 2020/11/09 | 4,700 | 4,701 | 4,517 | 4,517 | -206 | -4.4% | 1,672,800 |
| 2020/11/06 | 4,742 | 4,760 | 4,674 | 4,723 | +19 | +0.4% | 972,000 |
| 2020/11/05 | 4,717 | 4,719 | 4,618 | 4,704 | -13 | -0.3% | 774,100 |
| 2020/11/04 | 4,718 | 4,771 | 4,702 | 4,717 | +78 | +1.7% | 1,045,700 |
| 2020/11/02 | 4,485 | 4,663 | 4,484 | 4,639 | +179 | +4% | 1,317,000 |
| 2020/10/30 | 4,582 | 4,582 | 4,460 | 4,460 | -157 | -3.4% | 1,258,400 |
| 2020/10/29 | 4,510 | 4,659 | 4,499 | 4,617 | +4 | +0.1% | 961,400 |
| 2020/10/28 | 4,639 | 4,664 | 4,582 | 4,613 | -94 | -2% | 1,102,300 |
| 2020/10/27 | 4,799 | 4,799 | 4,678 | 4,707 | -147 | -3% | 1,212,200 |
| 2020/10/26 | 4,877 | 4,961 | 4,838 | 4,854 | -23 | -0.5% | 664,500 |
| 2020/10/23 | 4,800 | 4,890 | 4,800 | 4,877 | +109 | +2.3% | 761,900 |
| 2020/10/22 | 4,799 | 4,803 | 4,744 | 4,768 | -101 | -2.1% | 1,090,000 |
| 2020/10/21 | 4,745 | 4,902 | 4,737 | 4,869 | +172 | +3.7% | 1,866,200 |
| 2020/10/20 | 4,868 | 4,882 | 4,692 | 4,697 | -201 | -4.1% | 1,964,900 |
| 2020/10/19 | 4,897 | 4,952 | 4,875 | 4,898 | -8 | -0.2% | 1,482,000 |
| 2020/10/16 | 4,960 | 5,003 | 4,906 | 4,906 | -78 | -1.6% | 965,400 |
| 2020/10/15 | 5,000 | 5,037 | 4,957 | 4,984 | -28 | -0.6% | 1,001,100 |
| 2020/10/14 | 5,067 | 5,074 | 5,006 | 5,012 | -65 | -1.3% | 740,500 |
| 2020/10/13 | 5,072 | 5,123 | 5,047 | 5,077 | +28 | +0.6% | 674,000 |
| 2020/10/12 | 5,019 | 5,066 | 4,989 | 5,049 | +33 | +0.7% | 793,600 |
| 2020/10/09 | 5,163 | 5,169 | 5,012 | 5,016 | -177 | -3.4% | 1,641,100 |
| 2020/10/08 | 5,240 | 5,250 | 5,154 | 5,193 | -106 | -2% | 1,124,300 |
| 2020/10/07 | 5,327 | 5,327 | 5,236 | 5,299 | -80 | -1.5% | 757,700 |
| 2020/10/06 | 5,399 | 5,412 | 5,302 | 5,379 | +15 | +0.3% | 812,100 |
| 2020/10/05 | 5,180 | 5,380 | 5,171 | 5,364 | +293 | +5.8% | 1,134,100 |
| 2020/10/02 | 5,191 | 5,217 | 5,043 | 5,071 | - | - | 1,188,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,306 | 5,373 | 5,190 | 5,191 | -172 | -3.2% | 1,493,300 |
| 2020/09/29 | 5,450 | 5,458 | 5,358 | 5,363 | -125 | -2.3% | 873,800 |
| 2020/09/28 | 5,444 | 5,488 | 5,318 | 5,488 | +70 | +1.3% | 1,154,500 |
| 2020/09/25 | 5,607 | 5,612 | 5,402 | 5,418 | -201 | -3.6% | 1,309,200 |
| 2020/09/24 | 5,671 | 5,723 | 5,585 | 5,619 | -51 | -0.9% | 1,217,900 |
| 2020/09/23 | 5,475 | 5,675 | 5,469 | 5,670 | +171 | +3.1% | 1,437,700 |
| 2020/09/18 | 5,376 | 5,543 | 5,343 | 5,499 | +92 | +1.7% | 1,763,900 |
| 2020/09/17 | 5,531 | 5,624 | 5,405 | 5,407 | -319 | -5.6% | 1,954,200 |
| 2020/09/16 | 5,780 | 5,794 | 5,683 | 5,726 | -54 | -0.9% | 747,900 |
| 2020/09/15 | 5,867 | 5,888 | 5,764 | 5,780 | -164 | -2.8% | 1,086,700 |
| 2020/09/14 | 5,963 | 6,011 | 5,917 | 5,944 | +94 | +1.6% | 1,338,300 |
| 2020/09/11 | 5,712 | 5,866 | 5,670 | 5,850 | +138 | +2.4% | 1,210,600 |
| 2020/09/10 | 5,616 | 5,713 | 5,580 | 5,712 | +94 | +1.7% | 612,500 |
| 2020/09/09 | 5,566 | 5,633 | 5,517 | 5,618 | -6 | -0.1% | 896,200 |
| 2020/09/08 | 5,687 | 5,726 | 5,582 | 5,624 | +10 | +0.2% | 1,056,400 |
| 2020/09/07 | 5,550 | 5,617 | 5,545 | 5,614 | +104 | +1.9% | 700,800 |
951～
1000
件表示中 / 3553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 | 278,900円 | +5.1% | -7.1% | 2.58% | 13.12倍 | 1.19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 | 330,900円 | +1.7% | -0.4% | 0.91% | 8.55倍 | 0.78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 | 290,500円 | +4.5% | +6.2% | 1.79% | 15.65倍 | 1.21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 | 187,200円 | +1.7% | -9.4% | 1.18% | 18.71倍 | 1.42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 |
| 阪急阪神 | 439,000円 | +7.8% | -5.9% | 1.37% | 14.96倍 | 1.07倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
