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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 7,777 | 7,857 | 7,775 | 7,834 | +57 | +0.7% | 432,600 |
| 2017/05/24 | 7,850 | 7,870 | 7,762 | 7,777 | -5 | -0.1% | 651,700 |
| 2017/05/23 | 7,800 | 7,886 | 7,766 | 7,782 | +22 | +0.3% | 574,000 |
| 2017/05/22 | 7,760 | 7,766 | 7,696 | 7,760 | +31 | +0.4% | 485,400 |
| 2017/05/19 | 7,749 | 7,749 | 7,641 | 7,729 | +7 | +0.1% | 584,500 |
| 2017/05/18 | 7,650 | 7,724 | 7,635 | 7,722 | +28 | +0.4% | 473,900 |
| 2017/05/17 | 7,677 | 7,736 | 7,651 | 7,694 | +17 | +0.2% | 787,600 |
| 2017/05/16 | 7,650 | 7,713 | 7,624 | 7,677 | +43 | +0.6% | 506,500 |
| 2017/05/15 | 7,552 | 7,641 | 7,545 | 7,634 | +63 | +0.8% | 488,900 |
| 2017/05/12 | 7,567 | 7,596 | 7,498 | 7,571 | +3 | ±0% | 622,100 |
| 2017/05/11 | 7,573 | 7,591 | 7,547 | 7,568 | +8 | +0.1% | 548,000 |
| 2017/05/10 | 7,647 | 7,650 | 7,529 | 7,560 | -81 | -1.1% | 705,300 |
| 2017/05/09 | 7,667 | 7,685 | 7,626 | 7,641 | +22 | +0.3% | 587,300 |
| 2017/05/08 | 7,549 | 7,637 | 7,512 | 7,619 | +208 | +2.8% | 997,500 |
| 2017/05/02 | 7,420 | 7,473 | 7,401 | 7,411 | +2 | ±0% | 629,400 |
| 2017/05/01 | 7,522 | 7,540 | 7,362 | 7,409 | -35 | -0.5% | 722,400 |
| 2017/04/28 | 7,457 | 7,508 | 7,438 | 7,444 | -6 | -0.1% | 592,600 |
| 2017/04/27 | 7,494 | 7,520 | 7,443 | 7,450 | -47 | -0.6% | 635,300 |
| 2017/04/26 | 7,494 | 7,533 | 7,427 | 7,497 | +11 | +0.1% | 602,700 |
| 2017/04/25 | 7,374 | 7,504 | 7,373 | 7,486 | +126 | +1.7% | 802,000 |
| 2017/04/24 | 7,330 | 7,380 | 7,296 | 7,360 | +87 | +1.2% | 604,800 |
| 2017/04/21 | 7,315 | 7,319 | 7,231 | 7,273 | +3 | ±0% | 579,600 |
| 2017/04/20 | 7,289 | 7,322 | 7,254 | 7,270 | +5 | +0.1% | 652,300 |
| 2017/04/19 | 7,419 | 7,429 | 7,262 | 7,265 | -230 | -3.1% | 1,194,600 |
| 2017/04/18 | 7,500 | 7,539 | 7,458 | 7,495 | +1 | ±0% | 527,900 |
| 2017/04/17 | 7,385 | 7,496 | 7,385 | 7,494 | +58 | +0.8% | 386,700 |
| 2017/04/14 | 7,507 | 7,511 | 7,401 | 7,436 | -54 | -0.7% | 696,200 |
| 2017/04/13 | 7,475 | 7,541 | 7,458 | 7,490 | +6 | +0.1% | 1,248,400 |
| 2017/04/12 | 7,370 | 7,494 | 7,363 | 7,484 | +80 | +1.1% | 1,054,500 |
| 2017/04/11 | 7,399 | 7,428 | 7,359 | 7,404 | +29 | +0.4% | 562,900 |
| 2017/04/10 | 7,423 | 7,438 | 7,330 | 7,375 | +75 | +1% | 839,600 |
| 2017/04/07 | 7,263 | 7,330 | 7,165 | 7,300 | +117 | +1.6% | 1,257,000 |
| 2017/04/06 | 7,308 | 7,366 | 7,169 | 7,183 | -57 | -0.8% | 1,397,800 |
| 2017/04/05 | 7,220 | 7,255 | 7,192 | 7,240 | +66 | +0.9% | 824,900 |
| 2017/04/04 | 7,230 | 7,237 | 7,086 | 7,174 | -30 | -0.4% | 1,340,200 |
| 2017/04/03 | 7,238 | 7,261 | 7,182 | 7,204 | -37 | -0.5% | 724,600 |
| 2017/03/31 | 7,450 | 7,458 | 7,241 | 7,241 | -152 | -2.1% | 982,600 |
| 2017/03/30 | 7,517 | 7,557 | 7,392 | 7,393 | -126 | -1.7% | 454,900 |
| 2017/03/29 | 7,517 | 7,549 | 7,459 | 7,519 | -9 | -0.1% | 859,700 |
| 2017/03/28 | 7,505 | 7,563 | 7,459 | 7,528 | +78 | +1% | 1,812,100 |
| 2017/03/27 | 7,550 | 7,567 | 7,422 | 7,450 | -69 | -0.9% | 1,157,400 |
| 2017/03/24 | 7,444 | 7,533 | 7,432 | 7,519 | +111 | +1.5% | 829,400 |
| 2017/03/23 | 7,287 | 7,417 | 7,287 | 7,408 | +89 | +1.2% | 718,200 |
| 2017/03/22 | 7,330 | 7,356 | 7,289 | 7,319 | -108 | -1.5% | 844,400 |
| 2017/03/21 | 7,409 | 7,450 | 7,375 | 7,427 | -78 | -1% | 764,500 |
| 2017/03/17 | 7,505 | 7,551 | 7,474 | 7,505 | -62 | -0.8% | 712,100 |
| 2017/03/16 | 7,532 | 7,582 | 7,524 | 7,567 | +11 | +0.1% | 570,100 |
| 2017/03/15 | 7,548 | 7,567 | 7,520 | 7,556 | +15 | +0.2% | 358,900 |
| 2017/03/14 | 7,600 | 7,612 | 7,541 | 7,541 | -56 | -0.7% | 444,100 |
| 2017/03/13 | 7,560 | 7,614 | 7,560 | 7,597 | +40 | +0.5% | 376,300 |
1801～
1850
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
