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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 7,687 | 7,696 | 7,610 | 7,648 | -18 | -0.2% | 464,300 |
2018/08/09 | 7,693 | 7,699 | 7,659 | 7,666 | -38 | -0.5% | 263,000 |
2018/08/08 | 7,740 | 7,796 | 7,704 | 7,704 | -34 | -0.4% | 407,800 |
2018/08/07 | 7,650 | 7,740 | 7,632 | 7,738 | +76 | +1% | 379,800 |
2018/08/06 | 7,700 | 7,764 | 7,654 | 7,662 | -22 | -0.3% | 235,200 |
2018/08/03 | 7,754 | 7,754 | 7,675 | 7,684 | -66 | -0.9% | 471,700 |
2018/08/02 | 7,839 | 7,872 | 7,744 | 7,750 | -85 | -1.1% | 504,100 |
2018/08/01 | 7,811 | 7,928 | 7,786 | 7,835 | +35 | +0.4% | 549,100 |
2018/07/31 | 7,818 | 7,885 | 7,770 | 7,800 | -5 | -0.1% | 642,700 |
2018/07/30 | 7,803 | 7,867 | 7,776 | 7,805 | -79 | -1% | 354,000 |
2018/07/27 | 7,819 | 7,914 | 7,804 | 7,884 | +68 | +0.9% | 322,700 |
2018/07/26 | 7,772 | 7,834 | 7,753 | 7,816 | +106 | +1.4% | 392,300 |
2018/07/25 | 7,720 | 7,763 | 7,692 | 7,710 | -51 | -0.7% | 402,600 |
2018/07/24 | 7,764 | 7,802 | 7,751 | 7,761 | +6 | +0.1% | 274,500 |
2018/07/23 | 7,770 | 7,810 | 7,738 | 7,755 | -58 | -0.7% | 534,100 |
2018/07/20 | 7,837 | 7,864 | 7,770 | 7,813 | -9 | -0.1% | 638,000 |
2018/07/19 | 8,045 | 8,045 | 7,820 | 7,822 | -223 | -2.8% | 557,300 |
2018/07/18 | 8,053 | 8,138 | 8,014 | 8,045 | +16 | +0.2% | 546,600 |
2018/07/17 | 7,849 | 8,043 | 7,836 | 8,029 | +237 | +3% | 447,100 |
2018/07/13 | 7,772 | 7,834 | 7,737 | 7,792 | +26 | +0.3% | 562,900 |
2018/07/12 | 7,738 | 7,825 | 7,716 | 7,766 | +28 | +0.4% | 595,200 |
2018/07/11 | 7,831 | 7,844 | 7,708 | 7,738 | -148 | -1.9% | 700,200 |
2018/07/10 | 7,981 | 7,989 | 7,886 | 7,886 | -47 | -0.6% | 493,300 |
2018/07/09 | 7,969 | 7,993 | 7,931 | 7,933 | -31 | -0.4% | 432,000 |
2018/07/06 | 7,976 | 7,997 | 7,917 | 7,964 | -21 | -0.3% | 499,300 |
2018/07/05 | 7,925 | 8,014 | 7,913 | 7,985 | +8 | +0.1% | 482,400 |
2018/07/04 | 7,914 | 8,037 | 7,914 | 7,977 | +63 | +0.8% | 755,100 |
2018/07/03 | 7,901 | 7,919 | 7,825 | 7,914 | +31 | +0.4% | 784,200 |
2018/07/02 | 8,113 | 8,113 | 7,872 | 7,883 | -281 | -3.4% | 562,900 |
2018/06/29 | 8,190 | 8,195 | 8,085 | 8,164 | +9 | +0.1% | 573,400 |
2018/06/28 | 8,236 | 8,236 | 8,114 | 8,155 | -101 | -1.2% | 556,200 |
2018/06/27 | 8,267 | 8,287 | 8,191 | 8,256 | +42 | +0.5% | 790,500 |
2018/06/26 | 8,120 | 8,225 | 8,093 | 8,214 | +171 | +2.1% | 835,700 |
2018/06/25 | 8,167 | 8,169 | 8,033 | 8,043 | -113 | -1.4% | 491,200 |
2018/06/22 | 8,088 | 8,172 | 8,084 | 8,156 | +55 | +0.7% | 438,200 |
2018/06/21 | 8,112 | 8,148 | 8,067 | 8,101 | ±0 | ±0% | 561,700 |
2018/06/20 | 8,005 | 8,109 | 8,005 | 8,101 | +84 | +1% | 501,400 |
2018/06/19 | 8,106 | 8,106 | 7,996 | 8,017 | -106 | -1.3% | 583,200 |
2018/06/18 | 8,195 | 8,199 | 8,063 | 8,123 | -79 | -1% | 625,500 |
2018/06/15 | 8,180 | 8,229 | 8,151 | 8,202 | +79 | +1% | 753,500 |
2018/06/14 | 8,158 | 8,199 | 8,081 | 8,123 | -71 | -0.9% | 504,300 |
2018/06/13 | 8,160 | 8,247 | 8,132 | 8,194 | +67 | +0.8% | 742,200 |
2018/06/12 | 8,000 | 8,145 | 7,975 | 8,127 | +209 | +2.6% | 741,000 |
2018/06/11 | 7,958 | 7,969 | 7,909 | 7,918 | -33 | -0.4% | 352,200 |
2018/06/08 | 7,933 | 8,011 | 7,932 | 7,951 | +6 | +0.1% | 606,200 |
2018/06/07 | 7,950 | 7,959 | 7,906 | 7,945 | -1 | ±0% | 390,000 |
2018/06/06 | 7,805 | 7,947 | 7,794 | 7,946 | +131 | +1.7% | 545,400 |
2018/06/05 | 7,847 | 7,875 | 7,798 | 7,815 | -47 | -0.6% | 441,500 |
2018/06/04 | 7,863 | 7,917 | 7,851 | 7,862 | +45 | +0.6% | 449,800 |
2018/06/01 | 7,795 | 7,885 | 7,756 | 7,817 | -11 | -0.1% | 405,500 |
1501~
1550
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