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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 7,391 | 7,472 | 7,357 | 7,426 | +35 | +0.5% | 443,000 |
2018/10/23 | 7,588 | 7,588 | 7,388 | 7,391 | -224 | -2.9% | 440,300 |
2018/10/22 | 7,564 | 7,627 | 7,538 | 7,615 | +53 | +0.7% | 371,000 |
2018/10/19 | 7,599 | 7,656 | 7,503 | 7,562 | -64 | -0.8% | 680,200 |
2018/10/18 | 7,582 | 7,645 | 7,564 | 7,626 | +70 | +0.9% | 433,300 |
2018/10/17 | 7,482 | 7,576 | 7,443 | 7,556 | +123 | +1.7% | 392,700 |
2018/10/16 | 7,436 | 7,467 | 7,358 | 7,433 | -19 | -0.3% | 523,600 |
2018/10/15 | 7,510 | 7,553 | 7,445 | 7,452 | -98 | -1.3% | 534,100 |
2018/10/12 | 7,679 | 7,716 | 7,504 | 7,550 | -194 | -2.5% | 800,700 |
2018/10/11 | 7,700 | 7,770 | 7,680 | 7,744 | -76 | -1% | 949,600 |
2018/10/10 | 7,775 | 7,857 | 7,770 | 7,820 | +81 | +1% | 520,400 |
2018/10/09 | 7,720 | 7,794 | 7,701 | 7,739 | -18 | -0.2% | 516,800 |
2018/10/05 | 7,676 | 7,800 | 7,675 | 7,757 | +67 | +0.9% | 588,000 |
2018/10/04 | 7,885 | 7,905 | 7,679 | 7,690 | -156 | -2% | 1,105,200 |
2018/10/03 | 7,865 | 7,917 | 7,838 | 7,846 | -4 | -0.1% | 487,000 |
2018/10/02 | 7,795 | 7,886 | 7,772 | 7,850 | +80 | +1% | 429,400 |
2018/10/01 | 7,884 | 7,885 | 7,769 | 7,770 | -151 | -1.9% | 501,600 |
2018/09/28 | 7,914 | 8,015 | 7,861 | 7,921 | +51 | +0.6% | 679,400 |
2018/09/27 | 7,920 | 7,955 | 7,870 | 7,870 | -45 | -0.6% | 465,700 |
2018/09/26 | 7,852 | 7,924 | 7,831 | 7,915 | -63 | -0.8% | 575,600 |
2018/09/25 | 7,830 | 7,978 | 7,814 | 7,978 | +147 | +1.9% | 767,500 |
2018/09/21 | 7,816 | 7,848 | 7,795 | 7,831 | +15 | +0.2% | 790,800 |
2018/09/20 | 7,855 | 7,856 | 7,776 | 7,816 | +3 | ±0% | 434,400 |
2018/09/19 | 7,854 | 7,881 | 7,774 | 7,813 | +25 | +0.3% | 485,500 |
2018/09/18 | 7,440 | 7,830 | 7,411 | 7,788 | +294 | +3.9% | 856,400 |
2018/09/14 | 7,647 | 7,652 | 7,493 | 7,494 | -129 | -1.7% | 818,500 |
2018/09/13 | 7,570 | 7,645 | 7,545 | 7,623 | +98 | +1.3% | 379,400 |
2018/09/12 | 7,448 | 7,525 | 7,412 | 7,525 | +69 | +0.9% | 367,200 |
2018/09/11 | 7,417 | 7,457 | 7,407 | 7,456 | +81 | +1.1% | 306,500 |
2018/09/10 | 7,399 | 7,414 | 7,364 | 7,375 | -31 | -0.4% | 333,800 |
2018/09/07 | 7,313 | 7,416 | 7,309 | 7,406 | +97 | +1.3% | 391,200 |
2018/09/06 | 7,398 | 7,409 | 7,289 | 7,309 | -118 | -1.6% | 454,800 |
2018/09/05 | 7,417 | 7,460 | 7,346 | 7,427 | -10 | -0.1% | 435,000 |
2018/09/04 | 7,434 | 7,445 | 7,381 | 7,437 | -6 | -0.1% | 343,900 |
2018/09/03 | 7,427 | 7,461 | 7,406 | 7,443 | -13 | -0.2% | 301,100 |
2018/08/31 | 7,386 | 7,466 | 7,377 | 7,456 | +63 | +0.9% | 529,900 |
2018/08/30 | 7,493 | 7,493 | 7,392 | 7,393 | -107 | -1.4% | 653,700 |
2018/08/29 | 7,495 | 7,529 | 7,474 | 7,500 | -13 | -0.2% | 332,200 |
2018/08/28 | 7,551 | 7,560 | 7,490 | 7,513 | -12 | -0.2% | 320,000 |
2018/08/27 | 7,504 | 7,542 | 7,497 | 7,525 | +51 | +0.7% | 293,800 |
2018/08/24 | 7,469 | 7,507 | 7,440 | 7,474 | +61 | +0.8% | 247,100 |
2018/08/23 | 7,450 | 7,482 | 7,411 | 7,413 | -21 | -0.3% | 268,200 |
2018/08/22 | 7,449 | 7,484 | 7,425 | 7,434 | +2 | ±0% | 257,600 |
2018/08/21 | 7,450 | 7,476 | 7,410 | 7,432 | -36 | -0.5% | 299,600 |
2018/08/20 | 7,489 | 7,521 | 7,447 | 7,468 | -69 | -0.9% | 305,000 |
2018/08/17 | 7,524 | 7,551 | 7,502 | 7,537 | +29 | +0.4% | 254,800 |
2018/08/16 | 7,585 | 7,604 | 7,492 | 7,508 | -137 | -1.8% | 533,200 |
2018/08/15 | 7,670 | 7,735 | 7,632 | 7,645 | -4 | -0.1% | 370,000 |
2018/08/14 | 7,500 | 7,660 | 7,500 | 7,649 | +178 | +2.4% | 440,300 |
2018/08/13 | 7,600 | 7,608 | 7,467 | 7,471 | -177 | -2.3% | 493,100 |
1451~
1500
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