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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 9,846 | 9,856 | 9,685 | 9,728 | -88 | -0.9% | 500,700 |
2019/11/07 | 9,769 | 9,845 | 9,754 | 9,816 | +145 | +1.5% | 517,900 |
2019/11/06 | 9,769 | 9,774 | 9,602 | 9,671 | -68 | -0.7% | 528,800 |
2019/11/05 | 9,594 | 9,776 | 9,546 | 9,739 | +257 | +2.7% | 795,200 |
2019/11/01 | 9,389 | 9,482 | 9,379 | 9,482 | +65 | +0.7% | 314,800 |
2019/10/31 | 9,382 | 9,504 | 9,381 | 9,417 | +39 | +0.4% | 519,500 |
2019/10/30 | 9,334 | 9,395 | 9,309 | 9,378 | +123 | +1.3% | 620,200 |
2019/10/29 | 9,147 | 9,264 | 9,029 | 9,255 | -42 | -0.5% | 753,400 |
2019/10/28 | 9,410 | 9,422 | 9,283 | 9,297 | -102 | -1.1% | 382,700 |
2019/10/25 | 9,402 | 9,410 | 9,333 | 9,399 | +24 | +0.3% | 320,300 |
2019/10/24 | 9,472 | 9,495 | 9,370 | 9,375 | -50 | -0.5% | 352,400 |
2019/10/23 | 9,357 | 9,426 | 9,237 | 9,425 | +141 | +1.5% | 586,000 |
2019/10/21 | 9,300 | 9,337 | 9,280 | 9,284 | +76 | +0.8% | 275,400 |
2019/10/18 | 9,277 | 9,300 | 9,174 | 9,208 | -48 | -0.5% | 344,900 |
2019/10/17 | 9,319 | 9,339 | 9,236 | 9,256 | -33 | -0.4% | 543,200 |
2019/10/16 | 9,297 | 9,424 | 9,259 | 9,289 | +76 | +0.8% | 546,800 |
2019/10/15 | 9,142 | 9,222 | 9,092 | 9,213 | +61 | +0.7% | 512,800 |
2019/10/11 | 9,225 | 9,230 | 9,145 | 9,152 | ±0 | ±0% | 355,300 |
2019/10/10 | 9,155 | 9,206 | 9,090 | 9,152 | -16 | -0.2% | 374,100 |
2019/10/09 | 9,106 | 9,175 | 9,095 | 9,168 | -27 | -0.3% | 425,600 |
2019/10/08 | 9,246 | 9,270 | 9,178 | 9,195 | +10 | +0.1% | 390,700 |
2019/10/07 | 9,126 | 9,189 | 9,107 | 9,185 | +90 | +1% | 282,200 |
2019/10/04 | 9,001 | 9,095 | 8,977 | 9,095 | +26 | +0.3% | 444,900 |
2019/10/03 | 9,050 | 9,098 | 9,028 | 9,069 | -190 | -2.1% | 406,000 |
2019/10/02 | 9,191 | 9,266 | 9,173 | 9,259 | +46 | +0.5% | 495,000 |
2019/10/01 | 9,187 | 9,259 | 9,175 | 9,213 | +82 | +0.9% | 298,700 |
2019/09/30 | 9,205 | 9,251 | 9,116 | 9,131 | -169 | -1.8% | 615,900 |
2019/09/27 | 9,331 | 9,364 | 9,200 | 9,300 | -73 | -0.8% | 648,500 |
2019/09/26 | 9,530 | 9,558 | 9,338 | 9,373 | -103 | -1.1% | 695,900 |
2019/09/25 | 9,485 | 9,542 | 9,438 | 9,476 | -53 | -0.6% | 436,800 |
2019/09/24 | 9,415 | 9,553 | 9,414 | 9,529 | +114 | +1.2% | 529,600 |
2019/09/20 | 9,450 | 9,496 | 9,396 | 9,415 | -24 | -0.3% | 801,100 |
2019/09/19 | 9,390 | 9,454 | 9,352 | 9,439 | +74 | +0.8% | 454,800 |
2019/09/18 | 9,425 | 9,455 | 9,348 | 9,365 | -21 | -0.2% | 485,200 |
2019/09/17 | 9,306 | 9,418 | 9,231 | 9,386 | +26 | +0.3% | 627,000 |
2019/09/13 | 9,360 | 9,367 | 9,314 | 9,360 | +28 | +0.3% | 847,500 |
2019/09/12 | 9,200 | 9,370 | 9,174 | 9,332 | +168 | +1.8% | 847,600 |
2019/09/11 | 8,986 | 9,164 | 8,970 | 9,164 | +115 | +1.3% | 552,600 |
2019/09/10 | 9,201 | 9,207 | 9,023 | 9,049 | -164 | -1.8% | 515,300 |
2019/09/09 | 9,119 | 9,216 | 9,108 | 9,213 | +136 | +1.5% | 487,700 |
2019/09/06 | 9,129 | 9,135 | 9,042 | 9,077 | -10 | -0.1% | 530,300 |
2019/09/05 | 8,999 | 9,122 | 8,971 | 9,087 | +165 | +1.8% | 627,400 |
2019/09/04 | 8,865 | 8,933 | 8,857 | 8,922 | +82 | +0.9% | 497,400 |
2019/09/03 | 8,800 | 8,856 | 8,766 | 8,840 | -10 | -0.1% | 381,300 |
2019/09/02 | 8,878 | 8,908 | 8,817 | 8,850 | -100 | -1.1% | 412,100 |
2019/08/30 | 8,960 | 8,969 | 8,909 | 8,950 | +50 | +0.6% | 429,000 |
2019/08/29 | 8,885 | 8,900 | 8,792 | 8,900 | +13 | +0.1% | 434,500 |
2019/08/28 | 8,860 | 8,931 | 8,847 | 8,887 | +80 | +0.9% | 402,500 |
2019/08/27 | 8,863 | 8,900 | 8,806 | 8,807 | +29 | +0.3% | 378,300 |
2019/08/26 | 8,705 | 8,798 | 8,693 | 8,778 | -49 | -0.6% | 391,400 |
1201~
1250
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 | 281,600円 | +5.1% | -7.1% | 2.56% | 13.25倍 | 1.20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 | 335,500円 | +1.7% | -0.4% | 0.89% | 8.67倍 | 0.79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 | 291,400円 | +4.5% | +6.2% | 1.78% | 15.70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 | 187,600円 | +1.7% | -9.4% | 1.17% | 18.74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 | 441,100円 | +7.8% | -5.9% | 1.36% | 15.03倍 | 1.08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