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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 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 |
1851～
1900
件表示中 / 3754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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
