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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 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 |
1751～
1800
件表示中 / 3715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 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 300,900円 | +4.7% | +0.4% | 2.06% | 15.00倍 | 1.19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 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67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 |
| 西武ＨＤ | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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 |
| 東 急 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
