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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 7,500 | 7,663 | 7,420 | 7,616 | +196 | +2.6% | 807,700 |
2020/04/07 | 7,421 | 7,517 | 7,290 | 7,420 | +119 | +1.6% | 704,900 |
2020/04/06 | 7,080 | 7,330 | 7,036 | 7,301 | +216 | +3% | 618,100 |
2020/04/03 | 7,149 | 7,276 | 7,031 | 7,085 | +8 | +0.1% | 564,100 |
2020/04/02 | 7,245 | 7,327 | 7,077 | 7,077 | -119 | -1.7% | 714,300 |
2020/04/01 | 7,300 | 7,421 | 7,146 | 7,196 | -200 | -2.7% | 858,300 |
2020/03/31 | 7,696 | 7,724 | 7,391 | 7,396 | -301 | -3.9% | 790,700 |
2020/03/30 | 7,536 | 7,697 | 7,375 | 7,697 | -180 | -2.3% | 1,110,600 |
2020/03/27 | 7,595 | 7,877 | 7,471 | 7,877 | +478 | +6.5% | 2,219,300 |
2020/03/26 | 7,320 | 7,440 | 7,155 | 7,399 | -50 | -0.7% | 1,088,900 |
2020/03/25 | 7,058 | 7,465 | 7,050 | 7,449 | +527 | +7.6% | 1,205,200 |
2020/03/24 | 7,329 | 7,339 | 6,858 | 6,922 | -220 | -3.1% | 1,519,200 |
2020/03/23 | 7,350 | 7,350 | 6,958 | 7,142 | -88 | -1.2% | 1,751,600 |
2020/03/19 | 6,767 | 7,296 | 6,674 | 7,230 | +763 | +11.8% | 1,759,700 |
2020/03/18 | 6,500 | 6,657 | 6,311 | 6,467 | +125 | +2% | 1,457,100 |
2020/03/17 | 6,074 | 6,396 | 5,990 | 6,342 | +133 | +2.1% | 1,604,700 |
2020/03/16 | 6,224 | 6,480 | 6,136 | 6,209 | +105 | +1.7% | 1,297,400 |
2020/03/13 | 6,052 | 6,325 | 5,861 | 6,104 | -448 | -6.8% | 1,851,500 |
2020/03/12 | 6,484 | 6,601 | 6,345 | 6,552 | -49 | -0.7% | 1,569,600 |
2020/03/11 | 6,783 | 6,878 | 6,583 | 6,601 | -181 | -2.7% | 1,309,900 |
2020/03/10 | 6,600 | 6,869 | 6,342 | 6,782 | +58 | +0.9% | 1,609,100 |
2020/03/09 | 6,944 | 6,991 | 6,680 | 6,724 | -427 | -6% | 1,082,700 |
2020/03/06 | 7,386 | 7,397 | 7,128 | 7,151 | -400 | -5.3% | 1,164,800 |
2020/03/05 | 7,633 | 7,700 | 7,530 | 7,551 | -7 | -0.1% | 572,900 |
2020/03/04 | 7,497 | 7,620 | 7,376 | 7,558 | -23 | -0.3% | 722,300 |
2020/03/03 | 7,725 | 7,795 | 7,581 | 7,581 | -114 | -1.5% | 892,400 |
2020/03/02 | 7,468 | 7,797 | 7,438 | 7,695 | +77 | +1% | 1,009,900 |
2020/02/28 | 7,640 | 7,770 | 7,564 | 7,618 | -299 | -3.8% | 1,131,800 |
2020/02/27 | 8,002 | 8,080 | 7,908 | 7,917 | -172 | -2.1% | 761,900 |
2020/02/26 | 8,167 | 8,176 | 8,052 | 8,089 | -220 | -2.6% | 1,183,300 |
2020/02/25 | 8,257 | 8,438 | 8,251 | 8,309 | -348 | -4% | 829,000 |
2020/02/21 | 8,651 | 8,706 | 8,577 | 8,657 | -75 | -0.9% | 760,600 |
2020/02/20 | 8,904 | 8,981 | 8,721 | 8,732 | -171 | -1.9% | 905,800 |
2020/02/19 | 8,896 | 8,960 | 8,866 | 8,903 | +43 | +0.5% | 497,500 |
2020/02/18 | 8,906 | 8,957 | 8,800 | 8,860 | -77 | -0.9% | 560,100 |
2020/02/17 | 8,956 | 8,959 | 8,894 | 8,937 | -120 | -1.3% | 472,100 |
2020/02/14 | 9,065 | 9,120 | 9,036 | 9,057 | -72 | -0.8% | 445,700 |
2020/02/13 | 9,109 | 9,140 | 9,077 | 9,129 | +9 | +0.1% | 366,000 |
2020/02/12 | 9,101 | 9,172 | 9,080 | 9,120 | -2 | ±0% | 479,300 |
2020/02/10 | 9,254 | 9,260 | 9,116 | 9,122 | -159 | -1.7% | 434,600 |
2020/02/07 | 9,380 | 9,389 | 9,281 | 9,281 | -16 | -0.2% | 312,700 |
2020/02/06 | 9,260 | 9,349 | 9,214 | 9,297 | +133 | +1.5% | 483,500 |
2020/02/05 | 9,209 | 9,232 | 9,112 | 9,164 | -3 | ±0% | 440,200 |
2020/02/04 | 8,904 | 9,187 | 8,900 | 9,167 | +260 | +2.9% | 740,300 |
2020/02/03 | 9,050 | 9,080 | 8,882 | 8,907 | -367 | -4% | 916,000 |
2020/01/31 | 9,332 | 9,393 | 9,270 | 9,274 | -38 | -0.4% | 490,200 |
2020/01/30 | 9,316 | 9,364 | 9,281 | 9,312 | +8 | +0.1% | 552,900 |
2020/01/29 | 9,251 | 9,347 | 9,231 | 9,304 | +57 | +0.6% | 373,800 |
2020/01/28 | 9,273 | 9,309 | 9,221 | 9,247 | -69 | -0.7% | 514,200 |
2020/01/27 | 9,331 | 9,360 | 9,286 | 9,316 | -98 | -1% | 510,900 |
1101~
1150
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