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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 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 |
| 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 |
1151～
1200
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
