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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 7,761 | 7,869 | 7,741 | 7,828 | +28 | +0.4% | 987,300 |
2018/05/30 | 7,792 | 7,852 | 7,771 | 7,800 | -113 | -1.4% | 474,000 |
2018/05/29 | 7,880 | 7,918 | 7,867 | 7,913 | +9 | +0.1% | 370,500 |
2018/05/28 | 7,940 | 7,945 | 7,870 | 7,904 | -50 | -0.6% | 337,800 |
2018/05/25 | 7,764 | 7,963 | 7,762 | 7,954 | +191 | +2.5% | 691,500 |
2018/05/24 | 7,820 | 7,854 | 7,755 | 7,763 | -67 | -0.9% | 545,700 |
2018/05/23 | 7,830 | 7,856 | 7,800 | 7,830 | -59 | -0.7% | 521,300 |
2018/05/22 | 7,849 | 7,891 | 7,813 | 7,889 | +69 | +0.9% | 426,100 |
2018/05/21 | 7,843 | 7,884 | 7,794 | 7,820 | -67 | -0.8% | 829,700 |
2018/05/18 | 7,885 | 7,912 | 7,840 | 7,887 | +26 | +0.3% | 555,300 |
2018/05/17 | 7,897 | 7,915 | 7,814 | 7,861 | -17 | -0.2% | 508,500 |
2018/05/16 | 7,930 | 7,979 | 7,875 | 7,878 | -109 | -1.4% | 649,100 |
2018/05/15 | 7,982 | 8,019 | 7,972 | 7,987 | -21 | -0.3% | 560,000 |
2018/05/14 | 7,998 | 8,028 | 7,976 | 8,008 | -4 | ±0% | 323,600 |
2018/05/11 | 8,017 | 8,049 | 7,985 | 8,012 | +1 | ±0% | 367,300 |
2018/05/10 | 8,002 | 8,020 | 7,929 | 8,011 | +27 | +0.3% | 407,000 |
2018/05/09 | 8,021 | 8,079 | 7,961 | 7,984 | -85 | -1.1% | 664,100 |
2018/05/08 | 8,100 | 8,177 | 8,044 | 8,069 | +5 | +0.1% | 683,500 |
2018/05/07 | 8,043 | 8,112 | 8,023 | 8,064 | +23 | +0.3% | 716,900 |
2018/05/02 | 8,230 | 8,239 | 7,997 | 8,041 | -215 | -2.6% | 891,500 |
2018/05/01 | 8,090 | 8,258 | 7,986 | 8,256 | +506 | +6.5% | 2,087,700 |
2018/04/27 | 7,650 | 7,752 | 7,650 | 7,750 | +142 | +1.9% | 740,200 |
2018/04/26 | 7,619 | 7,630 | 7,548 | 7,608 | +7 | +0.1% | 616,600 |
2018/04/25 | 7,548 | 7,657 | 7,540 | 7,601 | +59 | +0.8% | 545,800 |
2018/04/24 | 7,552 | 7,575 | 7,475 | 7,542 | -12 | -0.2% | 735,100 |
2018/04/23 | 7,582 | 7,618 | 7,541 | 7,554 | -34 | -0.4% | 286,200 |
2018/04/20 | 7,581 | 7,640 | 7,564 | 7,588 | +26 | +0.3% | 429,900 |
2018/04/19 | 7,560 | 7,637 | 7,540 | 7,562 | +60 | +0.8% | 541,800 |
2018/04/18 | 7,463 | 7,527 | 7,446 | 7,502 | -9 | -0.1% | 707,400 |
2018/04/17 | 7,538 | 7,569 | 7,503 | 7,511 | +2 | ±0% | 598,200 |
2018/04/16 | 7,471 | 7,518 | 7,445 | 7,509 | +22 | +0.3% | 756,700 |
2018/04/13 | 7,520 | 7,533 | 7,459 | 7,487 | +18 | +0.2% | 314,400 |
2018/04/12 | 7,433 | 7,487 | 7,400 | 7,469 | +14 | +0.2% | 454,900 |
2018/04/11 | 7,527 | 7,527 | 7,444 | 7,455 | -113 | -1.5% | 456,500 |
2018/04/10 | 7,583 | 7,617 | 7,550 | 7,568 | -58 | -0.8% | 523,600 |
2018/04/09 | 7,575 | 7,662 | 7,555 | 7,626 | +44 | +0.6% | 438,500 |
2018/04/06 | 7,577 | 7,627 | 7,552 | 7,582 | ±0 | ±0% | 730,700 |
2018/04/05 | 7,500 | 7,624 | 7,488 | 7,582 | +132 | +1.8% | 812,500 |
2018/04/04 | 7,402 | 7,475 | 7,326 | 7,450 | +48 | +0.6% | 688,400 |
2018/04/03 | 7,300 | 7,435 | 7,290 | 7,402 | +47 | +0.6% | 574,200 |
2018/04/02 | 7,435 | 7,471 | 7,355 | 7,355 | -76 | -1% | 371,400 |
2018/03/30 | 7,490 | 7,498 | 7,392 | 7,431 | -44 | -0.6% | 524,000 |
2018/03/29 | 7,524 | 7,546 | 7,379 | 7,475 | -39 | -0.5% | 909,000 |
2018/03/28 | 7,396 | 7,517 | 7,278 | 7,514 | -21 | -0.3% | 1,278,300 |
2018/03/27 | 7,290 | 7,542 | 7,268 | 7,535 | +293 | +4% | 2,317,400 |
2018/03/26 | 7,202 | 7,244 | 7,151 | 7,242 | -19 | -0.3% | 1,279,500 |
2018/03/23 | 7,203 | 7,278 | 7,163 | 7,261 | -86 | -1.2% | 1,069,200 |
2018/03/22 | 7,297 | 7,365 | 7,286 | 7,347 | -59 | -0.8% | 908,400 |
2018/03/20 | 7,360 | 7,416 | 7,286 | 7,406 | +47 | +0.6% | 711,000 |
2018/03/19 | 7,414 | 7,429 | 7,332 | 7,359 | -56 | -0.8% | 373,800 |
1551~
1600
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