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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 6,231 | 6,317 | 6,169 | 6,240 | +40 | +0.6% | 859,300 |
2020/06/22 | 6,298 | 6,335 | 6,200 | 6,200 | -94 | -1.5% | 777,300 |
2020/06/19 | 6,340 | 6,426 | 6,260 | 6,294 | +4 | +0.1% | 1,671,700 |
2020/06/18 | 6,328 | 6,351 | 6,189 | 6,290 | -96 | -1.5% | 1,102,000 |
2020/06/17 | 6,461 | 6,461 | 6,356 | 6,386 | -129 | -2% | 790,300 |
2020/06/16 | 6,355 | 6,545 | 6,317 | 6,515 | +124 | +1.9% | 995,900 |
2020/06/15 | 6,450 | 6,617 | 6,390 | 6,391 | -126 | -1.9% | 820,000 |
2020/06/12 | 6,478 | 6,551 | 6,365 | 6,517 | -94 | -1.4% | 1,539,200 |
2020/06/11 | 6,730 | 6,787 | 6,611 | 6,611 | -196 | -2.9% | 1,239,400 |
2020/06/10 | 6,789 | 6,870 | 6,765 | 6,807 | -105 | -1.5% | 821,300 |
2020/06/09 | 7,002 | 7,048 | 6,856 | 6,912 | -90 | -1.3% | 1,151,800 |
2020/06/08 | 6,895 | 7,002 | 6,796 | 7,002 | +214 | +3.2% | 1,358,300 |
2020/06/05 | 6,700 | 6,789 | 6,660 | 6,788 | +20 | +0.3% | 1,103,600 |
2020/06/04 | 6,999 | 7,007 | 6,749 | 6,768 | -167 | -2.4% | 1,034,900 |
2020/06/03 | 6,969 | 7,040 | 6,849 | 6,935 | +48 | +0.7% | 733,300 |
2020/06/02 | 6,891 | 6,944 | 6,824 | 6,887 | +71 | +1% | 715,500 |
2020/06/01 | 6,873 | 6,891 | 6,740 | 6,816 | -135 | -1.9% | 852,000 |
2020/05/29 | 7,040 | 7,079 | 6,900 | 6,951 | -150 | -2.1% | 1,761,500 |
2020/05/28 | 7,220 | 7,257 | 7,066 | 7,101 | -24 | -0.3% | 1,252,300 |
2020/05/27 | 7,188 | 7,196 | 7,025 | 7,125 | -207 | -2.8% | 1,549,500 |
2020/05/26 | 6,968 | 7,364 | 6,780 | 7,332 | +564 | +8.3% | 2,368,900 |
2020/05/25 | 6,522 | 6,775 | 6,509 | 6,768 | +356 | +5.6% | 1,148,000 |
2020/05/22 | 6,400 | 6,445 | 6,364 | 6,412 | +57 | +0.9% | 588,200 |
2020/05/21 | 6,450 | 6,469 | 6,355 | 6,355 | -87 | -1.4% | 563,100 |
2020/05/20 | 6,319 | 6,456 | 6,295 | 6,442 | +112 | +1.8% | 723,100 |
2020/05/19 | 6,382 | 6,432 | 6,280 | 6,330 | +89 | +1.4% | 938,200 |
2020/05/18 | 6,340 | 6,366 | 6,187 | 6,241 | -128 | -2% | 847,300 |
2020/05/15 | 6,443 | 6,452 | 6,301 | 6,369 | -69 | -1.1% | 657,700 |
2020/05/14 | 6,398 | 6,520 | 6,369 | 6,438 | +8 | +0.1% | 581,400 |
2020/05/13 | 6,451 | 6,539 | 6,401 | 6,430 | -162 | -2.5% | 877,200 |
2020/05/12 | 6,596 | 6,634 | 6,466 | 6,592 | -133 | -2% | 1,026,100 |
2020/05/11 | 6,399 | 6,800 | 6,396 | 6,725 | +451 | +7.2% | 1,245,000 |
2020/05/08 | 5,974 | 6,286 | 5,971 | 6,274 | +347 | +5.9% | 1,074,900 |
2020/05/07 | 6,080 | 6,080 | 5,881 | 5,927 | -293 | -4.7% | 1,528,300 |
2020/05/01 | 6,500 | 6,573 | 6,191 | 6,220 | -447 | -6.7% | 1,376,700 |
2020/04/30 | 6,678 | 6,727 | 6,641 | 6,667 | +47 | +0.7% | 1,005,400 |
2020/04/28 | 6,672 | 6,676 | 6,601 | 6,620 | -68 | -1% | 436,000 |
2020/04/27 | 6,730 | 6,744 | 6,581 | 6,688 | +19 | +0.3% | 542,400 |
2020/04/24 | 6,677 | 6,727 | 6,630 | 6,669 | -134 | -2% | 527,900 |
2020/04/23 | 6,740 | 6,806 | 6,687 | 6,803 | +52 | +0.8% | 350,600 |
2020/04/22 | 6,700 | 6,823 | 6,683 | 6,751 | +70 | +1% | 499,100 |
2020/04/21 | 6,565 | 6,724 | 6,535 | 6,681 | +16 | +0.2% | 565,100 |
2020/04/20 | 6,638 | 6,694 | 6,607 | 6,665 | -60 | -0.9% | 566,200 |
2020/04/17 | 6,835 | 6,862 | 6,628 | 6,725 | -92 | -1.3% | 969,300 |
2020/04/16 | 6,910 | 7,011 | 6,815 | 6,817 | -200 | -2.9% | 843,700 |
2020/04/15 | 6,800 | 7,045 | 6,800 | 7,017 | +35 | +0.5% | 1,049,900 |
2020/04/14 | 6,906 | 7,015 | 6,860 | 6,982 | +28 | +0.4% | 896,100 |
2020/04/13 | 7,088 | 7,125 | 6,950 | 6,954 | -307 | -4.2% | 718,000 |
2020/04/10 | 7,199 | 7,267 | 7,058 | 7,261 | +58 | +0.8% | 486,300 |
2020/04/09 | 7,482 | 7,549 | 7,118 | 7,203 | -413 | -5.4% | 777,900 |
1051~
1100
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