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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 7,946 | 8,060 | 7,921 | 8,060 | +148 | +1.9% | 711,100 |
2019/01/09 | 7,961 | 7,981 | 7,883 | 7,912 | +22 | +0.3% | 610,900 |
2019/01/08 | 7,998 | 8,040 | 7,871 | 7,890 | -135 | -1.7% | 783,500 |
2019/01/07 | 7,974 | 8,049 | 7,891 | 8,025 | +123 | +1.6% | 857,700 |
2019/01/04 | 7,803 | 7,939 | 7,758 | 7,902 | +141 | +1.8% | 1,075,900 |
2018/12/28 | 7,771 | 7,815 | 7,686 | 7,761 | +1 | ±0% | 421,400 |
2018/12/27 | 7,595 | 7,792 | 7,553 | 7,760 | +380 | +5.1% | 739,600 |
2018/12/26 | 7,306 | 7,492 | 7,269 | 7,380 | +78 | +1.1% | 564,400 |
2018/12/25 | 7,485 | 7,494 | 7,213 | 7,302 | -207 | -2.8% | 675,000 |
2018/12/21 | 7,717 | 7,753 | 7,475 | 7,509 | -186 | -2.4% | 834,700 |
2018/12/20 | 7,869 | 7,906 | 7,678 | 7,695 | -180 | -2.3% | 551,400 |
2018/12/19 | 7,938 | 7,958 | 7,837 | 7,875 | +5 | +0.1% | 470,800 |
2018/12/18 | 7,960 | 7,997 | 7,870 | 7,870 | -115 | -1.4% | 686,400 |
2018/12/17 | 7,848 | 7,996 | 7,847 | 7,985 | +203 | +2.6% | 685,200 |
2018/12/14 | 7,720 | 7,835 | 7,711 | 7,782 | +8 | +0.1% | 784,400 |
2018/12/13 | 7,807 | 7,839 | 7,761 | 7,774 | -1 | ±0% | 470,900 |
2018/12/12 | 7,758 | 7,797 | 7,688 | 7,775 | +44 | +0.6% | 836,800 |
2018/12/11 | 7,715 | 7,747 | 7,656 | 7,731 | +14 | +0.2% | 653,600 |
2018/12/10 | 7,722 | 7,770 | 7,658 | 7,717 | -88 | -1.1% | 580,600 |
2018/12/07 | 7,733 | 7,807 | 7,671 | 7,805 | +130 | +1.7% | 579,600 |
2018/12/06 | 7,740 | 7,796 | 7,640 | 7,675 | -123 | -1.6% | 644,600 |
2018/12/05 | 7,737 | 7,833 | 7,703 | 7,798 | -9 | -0.1% | 499,500 |
2018/12/04 | 7,924 | 7,961 | 7,802 | 7,807 | -162 | -2% | 574,100 |
2018/12/03 | 7,967 | 8,020 | 7,930 | 7,969 | +60 | +0.8% | 532,600 |
2018/11/30 | 7,868 | 7,949 | 7,820 | 7,909 | +38 | +0.5% | 1,324,600 |
2018/11/29 | 7,943 | 7,949 | 7,871 | 7,871 | +19 | +0.2% | 539,600 |
2018/11/28 | 7,983 | 7,984 | 7,812 | 7,852 | -161 | -2% | 695,700 |
2018/11/27 | 8,037 | 8,084 | 7,983 | 8,013 | -14 | -0.2% | 486,400 |
2018/11/26 | 8,070 | 8,143 | 7,991 | 8,027 | -11 | -0.1% | 519,700 |
2018/11/22 | 7,987 | 8,046 | 7,921 | 8,038 | +109 | +1.4% | 440,800 |
2018/11/21 | 7,950 | 8,010 | 7,884 | 7,929 | -127 | -1.6% | 605,100 |
2018/11/20 | 7,918 | 8,061 | 7,904 | 8,056 | +111 | +1.4% | 579,500 |
2018/11/19 | 7,941 | 7,970 | 7,880 | 7,945 | -43 | -0.5% | 433,200 |
2018/11/16 | 7,889 | 7,995 | 7,879 | 7,988 | +99 | +1.3% | 639,800 |
2018/11/15 | 7,808 | 7,889 | 7,759 | 7,889 | +71 | +0.9% | 526,200 |
2018/11/14 | 7,776 | 7,857 | 7,760 | 7,818 | +46 | +0.6% | 409,500 |
2018/11/13 | 7,800 | 7,827 | 7,700 | 7,772 | -114 | -1.4% | 519,500 |
2018/11/12 | 7,758 | 7,887 | 7,758 | 7,886 | +75 | +1% | 478,900 |
2018/11/09 | 7,707 | 7,811 | 7,707 | 7,811 | +143 | +1.9% | 644,400 |
2018/11/08 | 7,633 | 7,689 | 7,590 | 7,668 | +130 | +1.7% | 450,500 |
2018/11/07 | 7,583 | 7,662 | 7,503 | 7,538 | -19 | -0.3% | 535,600 |
2018/11/06 | 7,440 | 7,582 | 7,439 | 7,557 | +133 | +1.8% | 447,000 |
2018/11/05 | 7,398 | 7,468 | 7,371 | 7,424 | -31 | -0.4% | 460,200 |
2018/11/02 | 7,526 | 7,542 | 7,383 | 7,455 | -77 | -1% | 645,000 |
2018/11/01 | 7,591 | 7,667 | 7,525 | 7,532 | -45 | -0.6% | 524,500 |
2018/10/31 | 7,500 | 7,593 | 7,449 | 7,577 | -23 | -0.3% | 1,013,800 |
2018/10/30 | 7,560 | 7,790 | 7,515 | 7,600 | +146 | +2% | 1,280,800 |
2018/10/29 | 7,319 | 7,467 | 7,301 | 7,454 | +145 | +2% | 686,400 |
2018/10/26 | 7,322 | 7,355 | 7,252 | 7,309 | +25 | +0.3% | 661,900 |
2018/10/25 | 7,320 | 7,358 | 7,271 | 7,284 | -142 | -1.9% | 557,500 |
1401~
1450
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