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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/21 | 7,873 | 7,895 | 7,810 | 7,818 | -8 | -0.1% | 741,800 |
| 2017/09/20 | 7,850 | 7,872 | 7,809 | 7,826 | -51 | -0.6% | 658,000 |
| 2017/09/19 | 7,880 | 7,892 | 7,819 | 7,877 | +61 | +0.8% | 703,700 |
| 2017/09/15 | 7,790 | 7,849 | 7,785 | 7,816 | -43 | -0.5% | 1,004,000 |
| 2017/09/14 | 7,895 | 7,927 | 7,857 | 7,859 | -77 | -1% | 630,600 |
| 2017/09/13 | 8,046 | 8,053 | 7,931 | 7,936 | -82 | -1% | 491,000 |
| 2017/09/12 | 8,023 | 8,026 | 7,953 | 8,018 | +46 | +0.6% | 381,300 |
| 2017/09/11 | 8,010 | 8,047 | 7,961 | 7,972 | +18 | +0.2% | 403,800 |
| 2017/09/08 | 7,887 | 7,984 | 7,885 | 7,954 | +50 | +0.6% | 617,600 |
| 2017/09/07 | 7,921 | 7,955 | 7,881 | 7,904 | -35 | -0.4% | 532,500 |
| 2017/09/06 | 7,854 | 7,998 | 7,854 | 7,939 | +93 | +1.2% | 634,700 |
| 2017/09/05 | 7,870 | 7,878 | 7,824 | 7,846 | -27 | -0.3% | 276,600 |
| 2017/09/04 | 7,905 | 7,940 | 7,851 | 7,873 | -60 | -0.8% | 388,100 |
| 2017/09/01 | 8,020 | 8,037 | 7,903 | 7,933 | -58 | -0.7% | 534,400 |
| 2017/08/31 | 7,981 | 8,022 | 7,958 | 7,991 | +10 | +0.1% | 548,200 |
| 2017/08/30 | 7,974 | 8,039 | 7,940 | 7,981 | +63 | +0.8% | 691,900 |
| 2017/08/29 | 7,885 | 7,937 | 7,877 | 7,918 | +11 | +0.1% | 470,400 |
| 2017/08/28 | 7,868 | 7,922 | 7,847 | 7,907 | +58 | +0.7% | 364,600 |
| 2017/08/25 | 7,857 | 7,876 | 7,819 | 7,849 | +16 | +0.2% | 342,400 |
| 2017/08/24 | 7,913 | 7,933 | 7,833 | 7,833 | -115 | -1.4% | 589,200 |
1851～
1900
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
