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 |
|---|---|---|---|---|---|---|---|
| 2020/09/04 | 5,424 | 5,527 | 5,408 | 5,510 | -14 | -0.3% | 833,500 |
| 2020/09/03 | 5,599 | 5,609 | 5,458 | 5,524 | +16 | +0.3% | 1,024,900 |
| 2020/09/02 | 5,482 | 5,511 | 5,430 | 5,508 | +11 | +0.2% | 854,000 |
| 2020/09/01 | 5,529 | 5,549 | 5,439 | 5,497 | -74 | -1.3% | 1,304,100 |
| 2020/08/31 | 5,580 | 5,648 | 5,534 | 5,571 | +191 | +3.6% | 1,553,400 |
| 2020/08/28 | 5,340 | 5,535 | 5,319 | 5,380 | +155 | +3% | 1,847,600 |
| 2020/08/27 | 5,327 | 5,327 | 5,224 | 5,225 | -107 | -2% | 723,000 |
| 2020/08/26 | 5,315 | 5,358 | 5,270 | 5,332 | -37 | -0.7% | 738,300 |
| 2020/08/25 | 5,370 | 5,400 | 5,330 | 5,369 | +111 | +2.1% | 986,400 |
| 2020/08/24 | 5,330 | 5,371 | 5,249 | 5,258 | -7 | -0.1% | 1,044,400 |
| 2020/08/21 | 5,203 | 5,310 | 5,197 | 5,265 | +107 | +2.1% | 1,131,900 |
| 2020/08/20 | 5,145 | 5,239 | 5,120 | 5,158 | +18 | +0.4% | 1,084,800 |
| 2020/08/19 | 5,084 | 5,160 | 5,051 | 5,140 | +23 | +0.4% | 850,000 |
| 2020/08/18 | 5,085 | 5,128 | 5,001 | 5,117 | -3 | -0.1% | 893,700 |
| 2020/08/17 | 5,180 | 5,218 | 5,120 | 5,120 | -101 | -1.9% | 622,500 |
| 2020/08/14 | 5,179 | 5,250 | 5,135 | 5,221 | +42 | +0.8% | 1,105,500 |
| 2020/08/13 | 5,228 | 5,234 | 5,107 | 5,179 | +18 | +0.3% | 1,581,900 |
| 2020/08/12 | 5,033 | 5,212 | 4,941 | 5,161 | +68 | +1.3% | 1,771,900 |
| 2020/08/11 | 4,928 | 5,172 | 4,908 | 5,093 | +296 | +6.2% | 2,125,000 |
| 2020/08/07 | 4,588 | 4,850 | 4,584 | 4,797 | +139 | +3% | 1,423,400 |
| 2020/08/06 | 4,752 | 4,779 | 4,640 | 4,658 | -91 | -1.9% | 918,300 |
| 2020/08/05 | 4,822 | 4,855 | 4,664 | 4,749 | -117 | -2.4% | 1,514,100 |
| 2020/08/04 | 4,532 | 4,895 | 4,488 | 4,866 | +404 | +9.1% | 2,215,300 |
| 2020/08/03 | 4,650 | 4,790 | 4,410 | 4,462 | -66 | -1.5% | 1,774,000 |
| 2020/07/31 | 4,600 | 4,691 | 4,527 | 4,528 | -195 | -4.1% | 1,839,600 |
| 2020/07/30 | 4,886 | 4,919 | 4,702 | 4,723 | -178 | -3.6% | 1,478,900 |
| 2020/07/29 | 4,999 | 5,009 | 4,901 | 4,901 | -158 | -3.1% | 1,305,700 |
| 2020/07/28 | 5,113 | 5,137 | 5,036 | 5,059 | -109 | -2.1% | 1,128,200 |
| 2020/07/27 | 5,109 | 5,172 | 5,020 | 5,168 | +2 | ±0% | 1,092,900 |
| 2020/07/22 | 5,216 | 5,228 | 5,130 | 5,166 | -89 | -1.7% | 1,305,700 |
| 2020/07/21 | 5,310 | 5,331 | 5,234 | 5,255 | -118 | -2.2% | 1,139,400 |
| 2020/07/20 | 5,450 | 5,450 | 5,303 | 5,373 | -108 | -2% | 965,800 |
| 2020/07/17 | 5,537 | 5,537 | 5,461 | 5,481 | -134 | -2.4% | 1,016,900 |
| 2020/07/16 | 5,493 | 5,716 | 5,485 | 5,615 | +203 | +3.8% | 1,799,500 |
| 2020/07/15 | 5,348 | 5,495 | 5,330 | 5,412 | +139 | +2.6% | 1,424,300 |
| 2020/07/14 | 5,406 | 5,413 | 5,269 | 5,273 | -151 | -2.8% | 1,212,000 |
| 2020/07/13 | 5,423 | 5,494 | 5,350 | 5,424 | +35 | +0.6% | 1,101,200 |
| 2020/07/10 | 5,555 | 5,582 | 5,383 | 5,389 | -157 | -2.8% | 1,575,000 |
| 2020/07/09 | 5,650 | 5,676 | 5,510 | 5,546 | -131 | -2.3% | 1,220,400 |
| 2020/07/08 | 5,696 | 5,786 | 5,654 | 5,677 | -20 | -0.4% | 1,179,200 |
| 2020/07/07 | 5,893 | 5,899 | 5,680 | 5,697 | -241 | -4.1% | 1,585,500 |
| 2020/07/06 | 5,910 | 5,984 | 5,896 | 5,938 | +21 | +0.4% | 613,600 |
| 2020/07/03 | 6,050 | 6,060 | 5,891 | 5,917 | -82 | -1.4% | 592,900 |
| 2020/07/02 | 5,956 | 6,097 | 5,937 | 5,999 | +26 | +0.4% | 773,100 |
| 2020/07/01 | 6,069 | 6,076 | 5,941 | 5,973 | -73 | -1.2% | 678,500 |
| 2020/06/30 | 6,140 | 6,140 | 6,036 | 6,046 | +6 | +0.1% | 565,300 |
| 2020/06/29 | 6,100 | 6,109 | 6,015 | 6,040 | -138 | -2.2% | 678,600 |
| 2020/06/26 | 6,180 | 6,221 | 6,105 | 6,178 | +59 | +1% | 824,800 |
| 2020/06/25 | 6,200 | 6,206 | 6,090 | 6,119 | -187 | -3% | 1,014,700 |
| 2020/06/24 | 6,268 | 6,325 | 6,258 | 6,306 | +66 | +1.1% | 854,100 |
1001～
1050
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
