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 |
|---|---|---|---|---|---|---|---|
| 2019/08/23 | 8,800 | 8,834 | 8,781 | 8,827 | +59 | +0.7% | 269,600 |
| 2019/08/22 | 8,768 | 8,768 | 8,694 | 8,768 | +10 | +0.1% | 305,100 |
| 2019/08/21 | 8,801 | 8,807 | 8,719 | 8,758 | -70 | -0.8% | 285,400 |
| 2019/08/20 | 8,778 | 8,864 | 8,761 | 8,828 | ±0 | ±0% | 322,700 |
| 2019/08/19 | 8,854 | 8,861 | 8,770 | 8,828 | +27 | +0.3% | 223,500 |
| 2019/08/16 | 8,763 | 8,837 | 8,729 | 8,801 | +1 | ±0% | 254,800 |
| 2019/08/15 | 8,701 | 8,800 | 8,689 | 8,800 | -7 | -0.1% | 246,800 |
| 2019/08/14 | 8,939 | 8,939 | 8,775 | 8,807 | -115 | -1.3% | 416,500 |
| 2019/08/13 | 8,891 | 8,940 | 8,856 | 8,922 | -1 | ±0% | 390,500 |
| 2019/08/09 | 8,900 | 8,930 | 8,852 | 8,923 | +54 | +0.6% | 359,200 |
| 2019/08/08 | 8,900 | 8,906 | 8,793 | 8,869 | -4 | ±0% | 286,100 |
| 2019/08/07 | 8,748 | 8,878 | 8,698 | 8,873 | +98 | +1.1% | 542,200 |
| 2019/08/06 | 8,670 | 8,815 | 8,593 | 8,775 | +14 | +0.2% | 570,900 |
| 2019/08/05 | 8,772 | 8,796 | 8,630 | 8,761 | -81 | -0.9% | 442,500 |
| 2019/08/02 | 8,785 | 8,842 | 8,757 | 8,842 | -32 | -0.4% | 451,900 |
| 2019/08/01 | 8,851 | 8,874 | 8,793 | 8,874 | -64 | -0.7% | 350,800 |
| 2019/07/31 | 8,854 | 8,974 | 8,813 | 8,938 | -3 | ±0% | 646,400 |
| 2019/07/30 | 8,907 | 8,941 | 8,869 | 8,941 | +18 | +0.2% | 328,200 |
| 2019/07/29 | 8,858 | 8,923 | 8,848 | 8,923 | +88 | +1% | 298,000 |
| 2019/07/26 | 8,794 | 8,846 | 8,781 | 8,835 | +20 | +0.2% | 285,500 |
| 2019/07/25 | 8,834 | 8,846 | 8,800 | 8,815 | -38 | -0.4% | 245,800 |
| 2019/07/24 | 8,850 | 8,853 | 8,791 | 8,853 | +15 | +0.2% | 315,500 |
| 2019/07/23 | 8,780 | 8,869 | 8,745 | 8,838 | +38 | +0.4% | 227,000 |
| 2019/07/22 | 8,871 | 8,886 | 8,791 | 8,800 | -114 | -1.3% | 337,400 |
| 2019/07/19 | 8,753 | 8,916 | 8,708 | 8,914 | +210 | +2.4% | 376,100 |
| 2019/07/18 | 8,844 | 8,856 | 8,680 | 8,704 | -199 | -2.2% | 473,500 |
| 2019/07/17 | 8,881 | 8,957 | 8,879 | 8,903 | +30 | +0.3% | 371,100 |
| 2019/07/16 | 8,860 | 8,886 | 8,801 | 8,873 | -20 | -0.2% | 299,800 |
| 2019/07/12 | 8,900 | 8,910 | 8,870 | 8,893 | +10 | +0.1% | 327,900 |
| 2019/07/11 | 8,849 | 8,896 | 8,844 | 8,883 | +38 | +0.4% | 354,100 |
| 2019/07/10 | 8,770 | 8,869 | 8,749 | 8,845 | +75 | +0.9% | 556,400 |
| 2019/07/09 | 8,800 | 8,850 | 8,741 | 8,770 | +17 | +0.2% | 482,000 |
| 2019/07/08 | 8,810 | 8,815 | 8,739 | 8,753 | -93 | -1.1% | 292,400 |
| 2019/07/05 | 8,860 | 8,860 | 8,793 | 8,846 | -2 | ±0% | 359,400 |
| 2019/07/04 | 8,833 | 8,890 | 8,800 | 8,848 | +43 | +0.5% | 372,200 |
| 2019/07/03 | 8,771 | 8,814 | 8,749 | 8,805 | -1 | ±0% | 335,800 |
| 2019/07/02 | 8,770 | 8,834 | 8,766 | 8,806 | +41 | +0.5% | 422,000 |
| 2019/07/01 | 8,790 | 8,794 | 8,730 | 8,765 | +49 | +0.6% | 438,700 |
| 2019/06/28 | 8,680 | 8,716 | 8,632 | 8,716 | -19 | -0.2% | 513,000 |
| 2019/06/27 | 8,700 | 8,735 | 8,637 | 8,735 | +39 | +0.4% | 498,700 |
| 2019/06/26 | 8,740 | 8,741 | 8,613 | 8,696 | -50 | -0.6% | 568,400 |
| 2019/06/25 | 8,740 | 8,828 | 8,733 | 8,746 | +14 | +0.2% | 384,600 |
| 2019/06/24 | 8,740 | 8,755 | 8,721 | 8,732 | -11 | -0.1% | 326,200 |
| 2019/06/21 | 8,851 | 8,851 | 8,738 | 8,743 | -117 | -1.3% | 795,900 |
| 2019/06/20 | 8,875 | 8,978 | 8,844 | 8,860 | +22 | +0.2% | 480,700 |
| 2019/06/19 | 8,826 | 8,894 | 8,802 | 8,838 | +93 | +1.1% | 573,500 |
| 2019/06/18 | 8,752 | 8,789 | 8,721 | 8,745 | -35 | -0.4% | 434,700 |
| 2019/06/17 | 8,822 | 8,851 | 8,779 | 8,780 | -57 | -0.6% | 390,200 |
| 2019/06/14 | 8,848 | 8,849 | 8,750 | 8,837 | +46 | +0.5% | 434,500 |
| 2019/06/13 | 8,829 | 8,856 | 8,736 | 8,791 | -14 | -0.2% | 405,400 |
1251～
1300
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 | 335,200円 | +1.7% | -0.4% | 0.89% | 8.66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 | 291,700円 | +4.5% | +6.2% | 1.78% | 15.71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 | 187,800円 | +1.7% | -9.4% | 1.17% | 18.76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 | 440,300円 | +7.8% | -5.9% | 1.36% | 15.00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
