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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/29 | 8,276 | 8,278 | 8,211 | 8,227 | -30 | -0.4% | 241,700 |
| 2017/12/28 | 8,335 | 8,358 | 8,228 | 8,257 | -68 | -0.8% | 260,900 |
| 2017/12/27 | 8,343 | 8,350 | 8,300 | 8,325 | -15 | -0.2% | 250,900 |
| 2017/12/26 | 8,359 | 8,397 | 8,317 | 8,340 | +2 | ±0% | 264,600 |
| 2017/12/25 | 8,324 | 8,370 | 8,304 | 8,338 | +21 | +0.3% | 189,500 |
| 2017/12/22 | 8,261 | 8,331 | 8,257 | 8,317 | +78 | +0.9% | 370,100 |
| 2017/12/21 | 8,255 | 8,306 | 8,235 | 8,239 | -66 | -0.8% | 415,200 |
| 2017/12/20 | 8,301 | 8,310 | 8,240 | 8,305 | -28 | -0.3% | 423,000 |
| 2017/12/19 | 8,411 | 8,446 | 8,332 | 8,333 | -72 | -0.9% | 359,400 |
| 2017/12/18 | 8,390 | 8,424 | 8,352 | 8,405 | +73 | +0.9% | 451,400 |
| 2017/12/15 | 8,434 | 8,457 | 8,311 | 8,332 | -146 | -1.7% | 672,800 |
| 2017/12/14 | 8,485 | 8,519 | 8,437 | 8,478 | -21 | -0.2% | 408,200 |
| 2017/12/13 | 8,503 | 8,568 | 8,453 | 8,499 | +40 | +0.5% | 586,700 |
| 2017/12/12 | 8,458 | 8,493 | 8,440 | 8,459 | +46 | +0.5% | 440,400 |
| 2017/12/11 | 8,432 | 8,459 | 8,362 | 8,413 | +37 | +0.4% | 555,400 |
| 2017/12/08 | 8,150 | 8,406 | 8,150 | 8,376 | +76 | +0.9% | 857,100 |
| 2017/12/07 | 8,245 | 8,328 | 8,232 | 8,300 | +100 | +1.2% | 676,800 |
| 2017/12/06 | 8,225 | 8,286 | 8,191 | 8,200 | -63 | -0.8% | 643,000 |
1751～
1800
件表示中 / 3685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 | 313,000円 | +5.1% | -7.1% | 2.36% | 14.73倍 | 1.33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 | 325,700円 | +4.5% | +6.2% | 1.60% | 17.55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 | 301,900円 | +4.5% | +7.7% | 0.99% | 7.24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 | 208,900円 | +4.7% | +16.4% | 1.91% | 23.21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 | 349,000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
