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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 9,450 | 9,450 | 9,385 | 9,414 | +59 | +0.6% | 348,800 |
2020/01/23 | 9,365 | 9,382 | 9,345 | 9,355 | -62 | -0.7% | 397,800 |
2020/01/22 | 9,430 | 9,445 | 9,413 | 9,417 | -39 | -0.4% | 308,400 |
2020/01/21 | 9,459 | 9,479 | 9,412 | 9,456 | +19 | +0.2% | 283,200 |
2020/01/20 | 9,398 | 9,513 | 9,397 | 9,437 | +81 | +0.9% | 365,000 |
2020/01/17 | 9,409 | 9,420 | 9,356 | 9,356 | -16 | -0.2% | 348,800 |
2020/01/16 | 9,377 | 9,390 | 9,339 | 9,372 | -35 | -0.4% | 372,900 |
2020/01/15 | 9,452 | 9,473 | 9,379 | 9,407 | -48 | -0.5% | 591,000 |
2020/01/14 | 9,397 | 9,455 | 9,343 | 9,455 | +4 | ±0% | 598,600 |
2020/01/10 | 9,443 | 9,515 | 9,420 | 9,451 | -10 | -0.1% | 419,400 |
2020/01/09 | 9,471 | 9,485 | 9,437 | 9,461 | +46 | +0.5% | 376,700 |
2020/01/08 | 9,437 | 9,479 | 9,367 | 9,415 | -97 | -1% | 416,400 |
2020/01/07 | 9,373 | 9,525 | 9,357 | 9,512 | +169 | +1.8% | 313,900 |
2020/01/06 | 9,380 | 9,414 | 9,313 | 9,343 | -98 | -1% | 410,100 |
2019/12/30 | 9,504 | 9,510 | 9,441 | 9,441 | -64 | -0.7% | 225,100 |
2019/12/27 | 9,530 | 9,559 | 9,505 | 9,505 | +10 | +0.1% | 237,800 |
2019/12/26 | 9,497 | 9,521 | 9,470 | 9,495 | -2 | ±0% | 260,400 |
2019/12/25 | 9,455 | 9,506 | 9,442 | 9,497 | +17 | +0.2% | 128,000 |
2019/12/24 | 9,509 | 9,535 | 9,477 | 9,480 | -32 | -0.3% | 187,100 |
2019/12/23 | 9,497 | 9,534 | 9,482 | 9,512 | -2 | ±0% | 221,100 |
2019/12/20 | 9,521 | 9,575 | 9,475 | 9,514 | -73 | -0.8% | 564,400 |
2019/12/19 | 9,624 | 9,653 | 9,581 | 9,587 | -75 | -0.8% | 452,000 |
2019/12/18 | 9,670 | 9,714 | 9,625 | 9,662 | +1 | ±0% | 582,900 |
2019/12/17 | 9,580 | 9,661 | 9,551 | 9,661 | +91 | +1% | 350,500 |
2019/12/16 | 9,626 | 9,658 | 9,561 | 9,570 | -49 | -0.5% | 316,300 |
2019/12/13 | 9,679 | 9,699 | 9,559 | 9,619 | +73 | +0.8% | 808,700 |
2019/12/12 | 9,478 | 9,562 | 9,460 | 9,546 | +141 | +1.5% | 567,200 |
2019/12/11 | 9,485 | 9,492 | 9,401 | 9,405 | -68 | -0.7% | 512,200 |
2019/12/10 | 9,491 | 9,538 | 9,465 | 9,473 | +4 | ±0% | 406,600 |
2019/12/09 | 9,500 | 9,513 | 9,436 | 9,469 | +26 | +0.3% | 326,400 |
2019/12/06 | 9,480 | 9,513 | 9,423 | 9,443 | -91 | -1% | 416,000 |
2019/12/05 | 9,530 | 9,566 | 9,484 | 9,534 | -17 | -0.2% | 418,500 |
2019/12/04 | 9,441 | 9,557 | 9,436 | 9,551 | +31 | +0.3% | 416,100 |
2019/12/03 | 9,560 | 9,567 | 9,476 | 9,520 | -155 | -1.6% | 468,200 |
2019/12/02 | 9,651 | 9,731 | 9,627 | 9,675 | +38 | +0.4% | 334,700 |
2019/11/29 | 9,750 | 9,750 | 9,618 | 9,637 | -100 | -1% | 444,700 |
2019/11/28 | 9,760 | 9,769 | 9,691 | 9,737 | -60 | -0.6% | 369,900 |
2019/11/27 | 9,871 | 9,881 | 9,796 | 9,797 | -106 | -1.1% | 496,100 |
2019/11/26 | 9,954 | 9,978 | 9,831 | 9,903 | -28 | -0.3% | 1,677,800 |
2019/11/25 | 9,920 | 9,931 | 9,883 | 9,931 | +65 | +0.7% | 301,000 |
2019/11/22 | 9,922 | 9,943 | 9,852 | 9,866 | +25 | +0.3% | 452,500 |
2019/11/21 | 9,780 | 9,850 | 9,703 | 9,841 | ±0 | ±0% | 482,400 |
2019/11/20 | 9,750 | 9,844 | 9,731 | 9,841 | +71 | +0.7% | 338,600 |
2019/11/19 | 9,735 | 9,824 | 9,712 | 9,770 | +59 | +0.6% | 438,500 |
2019/11/18 | 9,693 | 9,711 | 9,661 | 9,711 | +40 | +0.4% | 249,500 |
2019/11/15 | 9,660 | 9,719 | 9,606 | 9,671 | -8 | -0.1% | 590,100 |
2019/11/14 | 9,700 | 9,714 | 9,591 | 9,679 | +1 | ±0% | 389,100 |
2019/11/13 | 9,684 | 9,721 | 9,648 | 9,678 | +30 | +0.3% | 437,400 |
2019/11/12 | 9,682 | 9,720 | 9,627 | 9,648 | -56 | -0.6% | 412,000 |
2019/11/11 | 9,700 | 9,771 | 9,673 | 9,704 | -24 | -0.2% | 429,400 |
1151~
1200
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