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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 6,167 | 6,280 | 6,143 | 6,169 | -59 | -0.9% | 700,400 |
| 2021/07/15 | 6,320 | 6,320 | 6,220 | 6,228 | -157 | -2.5% | 924,300 |
| 2021/07/14 | 6,443 | 6,465 | 6,366 | 6,385 | -80 | -1.2% | 741,000 |
| 2021/07/13 | 6,540 | 6,548 | 6,454 | 6,465 | -51 | -0.8% | 586,800 |
| 2021/07/12 | 6,620 | 6,627 | 6,480 | 6,516 | -26 | -0.4% | 789,600 |
| 2021/07/09 | 6,382 | 6,567 | 6,365 | 6,542 | +76 | +1.2% | 974,100 |
| 2021/07/08 | 6,455 | 6,517 | 6,400 | 6,466 | -89 | -1.4% | 1,110,100 |
| 2021/07/07 | 6,519 | 6,627 | 6,475 | 6,555 | -48 | -0.7% | 764,200 |
| 2021/07/06 | 6,480 | 6,620 | 6,439 | 6,603 | +181 | +2.8% | 962,600 |
| 2021/07/05 | 6,379 | 6,440 | 6,351 | 6,422 | +53 | +0.8% | 545,600 |
| 2021/07/02 | 6,368 | 6,446 | 6,345 | 6,369 | +17 | +0.3% | 676,600 |
| 2021/07/01 | 6,400 | 6,419 | 6,323 | 6,352 | +18 | +0.3% | 561,500 |
| 2021/06/30 | 6,430 | 6,508 | 6,334 | 6,334 | -74 | -1.2% | 925,800 |
| 2021/06/29 | 6,350 | 6,466 | 6,343 | 6,408 | -91 | -1.4% | 1,050,200 |
| 2021/06/28 | 6,500 | 6,551 | 6,463 | 6,499 | +29 | +0.4% | 729,700 |
| 2021/06/25 | 6,436 | 6,527 | 6,390 | 6,470 | +117 | +1.8% | 1,370,900 |
| 2021/06/24 | 6,481 | 6,481 | 6,350 | 6,353 | -179 | -2.7% | 1,505,100 |
| 2021/06/23 | 6,584 | 6,610 | 6,493 | 6,532 | -144 | -2.2% | 1,050,300 |
| 2021/06/22 | 6,628 | 6,713 | 6,550 | 6,676 | +200 | +3.1% | 959,500 |
| 2021/06/21 | 6,350 | 6,491 | 6,330 | 6,476 | -70 | -1.1% | 1,050,000 |
| 2021/06/18 | 6,650 | 6,704 | 6,529 | 6,546 | -197 | -2.9% | 1,415,600 |
| 2021/06/17 | 6,700 | 6,805 | 6,570 | 6,743 | -10 | -0.1% | 1,162,000 |
| 2021/06/16 | 6,872 | 6,931 | 6,736 | 6,753 | -150 | -2.2% | 1,125,500 |
| 2021/06/15 | 6,846 | 6,940 | 6,813 | 6,903 | +125 | +1.8% | 1,340,700 |
| 2021/06/14 | 6,828 | 6,924 | 6,778 | 6,778 | -39 | -0.6% | 868,100 |
| 2021/06/11 | 6,900 | 6,900 | 6,775 | 6,817 | -130 | -1.9% | 1,283,000 |
| 2021/06/10 | 6,965 | 6,994 | 6,886 | 6,947 | -15 | -0.2% | 990,400 |
| 2021/06/09 | 6,871 | 7,000 | 6,871 | 6,962 | +81 | +1.2% | 1,147,500 |
| 2021/06/08 | 6,881 | 6,934 | 6,853 | 6,881 | ±0 | ±0% | 1,042,600 |
| 2021/06/07 | 6,899 | 6,924 | 6,717 | 6,881 | +14 | +0.2% | 1,293,300 |
| 2021/06/04 | 6,807 | 6,876 | 6,790 | 6,867 | +83 | +1.2% | 1,363,000 |
| 2021/06/03 | 6,713 | 6,894 | 6,660 | 6,784 | +69 | +1% | 2,264,500 |
| 2021/06/02 | 6,305 | 6,729 | 6,298 | 6,715 | +478 | +7.7% | 2,948,000 |
| 2021/06/01 | 6,306 | 6,323 | 6,222 | 6,237 | +7 | +0.1% | 597,200 |
| 2021/05/31 | 6,300 | 6,343 | 6,204 | 6,230 | -73 | -1.2% | 755,100 |
| 2021/05/28 | 6,202 | 6,337 | 6,200 | 6,303 | +170 | +2.8% | 915,900 |
| 2021/05/27 | 6,233 | 6,317 | 6,133 | 6,133 | -96 | -1.5% | 2,149,400 |
| 2021/05/26 | 6,101 | 6,245 | 6,092 | 6,229 | +109 | +1.8% | 873,300 |
| 2021/05/25 | 6,140 | 6,172 | 6,089 | 6,120 | -12 | -0.2% | 736,700 |
| 2021/05/24 | 6,140 | 6,178 | 6,084 | 6,132 | +21 | +0.3% | 591,000 |
| 2021/05/21 | 6,174 | 6,192 | 6,063 | 6,111 | -106 | -1.7% | 1,174,500 |
| 2021/05/20 | 6,250 | 6,285 | 6,211 | 6,217 | -42 | -0.7% | 661,300 |
| 2021/05/19 | 6,198 | 6,290 | 6,172 | 6,259 | +2 | ±0% | 867,400 |
| 2021/05/18 | 6,180 | 6,279 | 6,150 | 6,257 | +166 | +2.7% | 1,156,300 |
| 2021/05/17 | 6,160 | 6,221 | 6,091 | 6,091 | +10 | +0.2% | 847,500 |
| 2021/05/14 | 5,966 | 6,115 | 5,957 | 6,081 | +175 | +3% | 754,300 |
| 2021/05/13 | 5,974 | 6,033 | 5,906 | 5,906 | -125 | -2.1% | 875,900 |
| 2021/05/12 | 6,040 | 6,099 | 5,988 | 6,031 | -51 | -0.8% | 815,600 |
| 2021/05/11 | 6,161 | 6,230 | 6,050 | 6,082 | -139 | -2.2% | 768,400 |
| 2021/05/10 | 6,197 | 6,280 | 6,186 | 6,221 | +108 | +1.8% | 803,000 |
951～
1000
件表示中 / 3715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 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 300,900円 | +4.7% | +0.4% | 2.06% | 15.00倍 | 1.19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 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28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 | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59倍 | 1.22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
