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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 7,370 | 7,438 | 7,338 | 7,415 | +19 | +0.3% | 926,300 |
| 2018/03/15 | 7,383 | 7,410 | 7,326 | 7,396 | -41 | -0.6% | 624,900 |
| 2018/03/14 | 7,414 | 7,466 | 7,412 | 7,437 | -40 | -0.5% | 509,100 |
| 2018/03/13 | 7,388 | 7,480 | 7,370 | 7,477 | +83 | +1.1% | 569,400 |
| 2018/03/12 | 7,425 | 7,450 | 7,372 | 7,394 | +80 | +1.1% | 385,200 |
| 2018/03/09 | 7,354 | 7,420 | 7,290 | 7,314 | +20 | +0.3% | 735,800 |
| 2018/03/08 | 7,392 | 7,407 | 7,273 | 7,294 | -67 | -0.9% | 551,100 |
| 2018/03/07 | 7,325 | 7,388 | 7,310 | 7,361 | +5 | +0.1% | 751,000 |
| 2018/03/06 | 7,390 | 7,425 | 7,344 | 7,356 | +55 | +0.8% | 659,000 |
| 2018/03/05 | 7,232 | 7,310 | 7,204 | 7,301 | +96 | +1.3% | 720,000 |
| 2018/03/02 | 7,317 | 7,332 | 7,180 | 7,205 | -187 | -2.5% | 824,000 |
| 2018/03/01 | 7,400 | 7,405 | 7,352 | 7,392 | -49 | -0.7% | 708,100 |
| 2018/02/28 | 7,470 | 7,520 | 7,440 | 7,441 | -37 | -0.5% | 578,200 |
| 2018/02/27 | 7,536 | 7,545 | 7,462 | 7,478 | -4 | -0.1% | 541,800 |
| 2018/02/26 | 7,463 | 7,536 | 7,451 | 7,482 | +60 | +0.8% | 531,100 |
| 2018/02/23 | 7,375 | 7,442 | 7,362 | 7,422 | +25 | +0.3% | 591,200 |
| 2018/02/22 | 7,418 | 7,425 | 7,365 | 7,397 | -148 | -2% | 787,100 |
| 2018/02/21 | 7,590 | 7,591 | 7,522 | 7,545 | -56 | -0.7% | 603,100 |
| 2018/02/20 | 7,600 | 7,609 | 7,547 | 7,601 | -18 | -0.2% | 678,900 |
| 2018/02/19 | 7,575 | 7,621 | 7,541 | 7,619 | +78 | +1% | 976,700 |
| 2018/02/16 | 7,551 | 7,582 | 7,483 | 7,541 | -51 | -0.7% | 1,148,700 |
| 2018/02/15 | 7,724 | 7,741 | 7,580 | 7,592 | -62 | -0.8% | 604,900 |
| 2018/02/14 | 7,736 | 7,780 | 7,604 | 7,654 | -78 | -1% | 680,900 |
| 2018/02/13 | 7,873 | 7,873 | 7,709 | 7,732 | -98 | -1.3% | 844,100 |
| 2018/02/09 | 7,753 | 7,831 | 7,703 | 7,830 | -73 | -0.9% | 754,300 |
| 2018/02/08 | 8,000 | 8,058 | 7,890 | 7,903 | -97 | -1.2% | 794,900 |
| 2018/02/07 | 8,000 | 8,156 | 7,998 | 8,000 | +175 | +2.2% | 1,407,900 |
| 2018/02/06 | 7,879 | 7,910 | 7,725 | 7,825 | -204 | -2.5% | 1,269,700 |
| 2018/02/05 | 8,018 | 8,112 | 8,002 | 8,029 | -69 | -0.9% | 795,800 |
| 2018/02/02 | 8,100 | 8,116 | 8,001 | 8,098 | -20 | -0.2% | 870,600 |
| 2018/02/01 | 8,176 | 8,187 | 8,102 | 8,118 | -58 | -0.7% | 1,185,300 |
| 2018/01/31 | 8,300 | 8,348 | 8,176 | 8,176 | -154 | -1.8% | 783,200 |
| 2018/01/30 | 8,371 | 8,373 | 8,294 | 8,330 | -45 | -0.5% | 656,600 |
| 2018/01/29 | 8,449 | 8,469 | 8,372 | 8,375 | -74 | -0.9% | 599,500 |
| 2018/01/26 | 8,588 | 8,592 | 8,447 | 8,449 | -165 | -1.9% | 594,200 |
| 2018/01/25 | 8,484 | 8,636 | 8,461 | 8,614 | +60 | +0.7% | 602,700 |
| 2018/01/24 | 8,476 | 8,565 | 8,475 | 8,554 | +51 | +0.6% | 359,100 |
| 2018/01/23 | 8,420 | 8,527 | 8,402 | 8,503 | +113 | +1.3% | 490,300 |
| 2018/01/22 | 8,353 | 8,394 | 8,317 | 8,390 | +20 | +0.2% | 307,100 |
| 2018/01/19 | 8,344 | 8,401 | 8,304 | 8,370 | +55 | +0.7% | 479,800 |
| 2018/01/18 | 8,428 | 8,430 | 8,274 | 8,315 | -107 | -1.3% | 763,300 |
| 2018/01/17 | 8,394 | 8,448 | 8,370 | 8,422 | +11 | +0.1% | 484,800 |
| 2018/01/16 | 8,415 | 8,466 | 8,397 | 8,411 | -53 | -0.6% | 332,000 |
| 2018/01/15 | 8,520 | 8,527 | 8,442 | 8,464 | -26 | -0.3% | 360,000 |
| 2018/01/12 | 8,554 | 8,560 | 8,453 | 8,490 | -53 | -0.6% | 428,400 |
| 2018/01/11 | 8,542 | 8,550 | 8,468 | 8,543 | -52 | -0.6% | 511,500 |
| 2018/01/10 | 8,522 | 8,606 | 8,516 | 8,595 | +56 | +0.7% | 628,000 |
| 2018/01/09 | 8,513 | 8,545 | 8,461 | 8,539 | +66 | +0.8% | 599,900 |
| 2018/01/05 | 8,421 | 8,497 | 8,403 | 8,473 | +82 | +1% | 437,500 |
| 2018/01/04 | 8,338 | 8,392 | 8,283 | 8,391 | +164 | +2% | 471,300 |
1601～
1650
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
