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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 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 |
| 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 |
1651～
1700
件表示中 / 3684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 | 312,500円 | +5.1% | -7.1% | 2.37% | 14.70倍 | 1.32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東日本 | 326,000円 | +4.5% | +6.2% | 1.60% | 17.57倍 | 1.31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 |
| ＪＲ東海 | 302,000円 | +4.5% | +7.7% | 0.99% | 7.25倍 | 0.68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 |
| 東京メトロ | 208,700円 | +4.7% | +16.4% | 1.92% | 23.19倍 | 1.78倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 348,900円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
市場注目の銘柄
チャート関連のコラム
