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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 8,142 | 8,310 | 8,106 | 8,263 | +97 | +1.2% | 513,600 |
| 2017/12/04 | 8,280 | 8,288 | 8,158 | 8,166 | -50 | -0.6% | 426,900 |
| 2017/12/01 | 8,277 | 8,292 | 8,131 | 8,216 | -41 | -0.5% | 549,000 |
| 2017/11/30 | 8,100 | 8,261 | 8,086 | 8,257 | +187 | +2.3% | 1,221,100 |
| 2017/11/29 | 7,863 | 8,070 | 7,852 | 8,070 | +242 | +3.1% | 1,141,100 |
| 2017/11/28 | 7,750 | 7,839 | 7,741 | 7,828 | +112 | +1.5% | 784,400 |
| 2017/11/27 | 7,713 | 7,757 | 7,687 | 7,716 | -16 | -0.2% | 612,300 |
| 2017/11/24 | 7,710 | 7,754 | 7,681 | 7,732 | +6 | +0.1% | 434,500 |
| 2017/11/22 | 7,799 | 7,800 | 7,713 | 7,726 | -52 | -0.7% | 679,200 |
| 2017/11/21 | 7,834 | 7,838 | 7,778 | 7,778 | +4 | +0.1% | 407,200 |
| 2017/11/20 | 7,790 | 7,826 | 7,770 | 7,774 | -65 | -0.8% | 559,800 |
| 2017/11/17 | 7,912 | 7,939 | 7,827 | 7,839 | -39 | -0.5% | 585,600 |
| 2017/11/16 | 7,750 | 7,917 | 7,726 | 7,878 | +52 | +0.7% | 662,200 |
| 2017/11/15 | 7,919 | 7,934 | 7,789 | 7,826 | -140 | -1.8% | 802,900 |
| 2017/11/14 | 8,001 | 8,050 | 7,923 | 7,966 | -62 | -0.8% | 841,100 |
| 2017/11/13 | 8,155 | 8,182 | 8,028 | 8,028 | -203 | -2.5% | 674,400 |
| 2017/11/10 | 8,221 | 8,277 | 8,170 | 8,231 | -84 | -1% | 650,200 |
| 2017/11/09 | 8,324 | 8,446 | 8,235 | 8,315 | -2 | ±0% | 995,800 |
| 2017/11/08 | 8,348 | 8,351 | 8,254 | 8,317 | -25 | -0.3% | 806,800 |
| 2017/11/07 | 8,141 | 8,345 | 8,090 | 8,342 | +200 | +2.5% | 1,068,300 |
| 2017/11/06 | 8,050 | 8,148 | 8,040 | 8,142 | +71 | +0.9% | 599,100 |
| 2017/11/02 | 8,049 | 8,072 | 7,947 | 8,071 | +52 | +0.6% | 668,400 |
| 2017/11/01 | 7,989 | 8,050 | 7,958 | 8,019 | +46 | +0.6% | 643,700 |
| 2017/10/31 | 7,891 | 7,980 | 7,834 | 7,973 | -78 | -1% | 952,700 |
| 2017/10/30 | 8,008 | 8,090 | 8,006 | 8,051 | ±0 | ±0% | 951,000 |
| 2017/10/27 | 8,074 | 8,084 | 8,013 | 8,051 | +11 | +0.1% | 476,200 |
| 2017/10/26 | 8,054 | 8,087 | 8,026 | 8,040 | -11 | -0.1% | 362,400 |
| 2017/10/25 | 8,135 | 8,138 | 8,019 | 8,051 | -68 | -0.8% | 429,900 |
| 2017/10/24 | 8,083 | 8,149 | 8,075 | 8,119 | +28 | +0.3% | 378,700 |
| 2017/10/23 | 8,163 | 8,165 | 8,089 | 8,091 | -7 | -0.1% | 315,200 |
| 2017/10/20 | 8,098 | 8,122 | 8,078 | 8,098 | -46 | -0.6% | 387,100 |
| 2017/10/19 | 8,120 | 8,176 | 8,115 | 8,144 | +36 | +0.4% | 464,000 |
| 2017/10/18 | 8,050 | 8,122 | 8,039 | 8,108 | +109 | +1.4% | 667,500 |
| 2017/10/17 | 8,049 | 8,059 | 7,946 | 7,999 | -2 | ±0% | 531,800 |
| 2017/10/16 | 7,944 | 8,041 | 7,933 | 8,001 | +56 | +0.7% | 603,200 |
| 2017/10/13 | 7,831 | 7,959 | 7,815 | 7,945 | +114 | +1.5% | 858,200 |
| 2017/10/12 | 7,774 | 7,841 | 7,774 | 7,831 | +61 | +0.8% | 709,700 |
| 2017/10/11 | 7,693 | 7,770 | 7,687 | 7,770 | +68 | +0.9% | 640,000 |
| 2017/10/10 | 7,650 | 7,702 | 7,615 | 7,702 | +33 | +0.4% | 685,000 |
| 2017/10/06 | 7,737 | 7,748 | 7,667 | 7,669 | -27 | -0.4% | 468,900 |
| 2017/10/05 | 7,723 | 7,723 | 7,669 | 7,696 | -39 | -0.5% | 498,200 |
| 2017/10/04 | 7,738 | 7,746 | 7,697 | 7,735 | -10 | -0.1% | 496,700 |
| 2017/10/03 | 7,795 | 7,820 | 7,731 | 7,745 | -40 | -0.5% | 820,400 |
| 2017/10/02 | 7,822 | 7,824 | 7,773 | 7,785 | -37 | -0.5% | 431,300 |
| 2017/09/29 | 7,850 | 7,861 | 7,803 | 7,822 | -33 | -0.4% | 529,400 |
| 2017/09/28 | 7,821 | 7,868 | 7,797 | 7,855 | +70 | +0.9% | 593,100 |
| 2017/09/27 | 7,848 | 7,850 | 7,765 | 7,785 | -147 | -1.9% | 601,700 |
| 2017/09/26 | 7,858 | 7,938 | 7,850 | 7,932 | +98 | +1.3% | 592,600 |
| 2017/09/25 | 7,830 | 7,847 | 7,790 | 7,834 | +25 | +0.3% | 435,200 |
| 2017/09/22 | 7,867 | 7,867 | 7,790 | 7,809 | -9 | -0.1% | 574,600 |
1801～
1850
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% | 7.25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 | 208,900円 | +4.7% | +16.4% | 1.91% | 23.20倍 | 1.79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% | 3.50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
