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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,727 | 2,738 | 2,720 | 2,737 | -9.5 | -0.3% | 912,100 |
| 2024/08/20 | 2,716 | 2,747.5 | 2,710.5 | 2,746.5 | +59.5 | +2.2% | 1,240,900 |
| 2024/08/19 | 2,705 | 2,716 | 2,682 | 2,687 | -18 | -0.7% | 1,188,300 |
| 2024/08/16 | 2,705 | 2,711.5 | 2,678.5 | 2,705 | +20.5 | +0.8% | 1,809,000 |
| 2024/08/15 | 2,704 | 2,715.5 | 2,668 | 2,684.5 | -19 | -0.7% | 1,600,400 |
| 2024/08/14 | 2,667.5 | 2,712 | 2,662 | 2,703.5 | +62 | +2.3% | 2,117,800 |
| 2024/08/13 | 2,623 | 2,643.5 | 2,594.5 | 2,641.5 | +35 | +1.3% | 2,926,800 |
| 2024/08/09 | 2,671.5 | 2,683.5 | 2,562 | 2,606.5 | -58 | -2.2% | 4,163,100 |
| 2024/08/08 | 2,621 | 2,717.5 | 2,605.5 | 2,664.5 | +40 | +1.5% | 3,045,200 |
| 2024/08/07 | 2,521 | 2,688.5 | 2,502.5 | 2,624.5 | +54.5 | +2.1% | 3,941,700 |
| 2024/08/06 | 2,529.5 | 2,640 | 2,517.5 | 2,570 | +167 | +6.9% | 4,701,500 |
| 2024/08/05 | 2,520.5 | 2,580.5 | 2,400.5 | 2,403 | -247.5 | -9.3% | 6,456,000 |
| 2024/08/02 | 2,735 | 2,763 | 2,637 | 2,650.5 | -210.5 | -7.4% | 5,693,300 |
| 2024/08/01 | 2,950 | 2,950 | 2,845 | 2,861 | -95 | -3.2% | 3,865,000 |
| 2024/07/31 | 2,932 | 2,964.5 | 2,921.5 | 2,956 | +27 | +0.9% | 2,816,000 |
| 2024/07/30 | 2,923 | 2,936.5 | 2,904 | 2,929 | +14 | +0.5% | 2,354,500 |
| 2024/07/29 | 2,880 | 2,924 | 2,875 | 2,915 | +58 | +2% | 1,889,700 |
| 2024/07/26 | 2,867.5 | 2,879 | 2,838 | 2,857 | -4.5 | -0.2% | 2,329,400 |
| 2024/07/25 | 2,875 | 2,896.5 | 2,855.5 | 2,861.5 | -17.5 | -0.6% | 2,883,500 |
| 2024/07/24 | 2,943.5 | 2,943.5 | 2,876 | 2,879 | -81.5 | -2.8% | 2,862,700 |
| 2024/07/23 | 2,950 | 2,972 | 2,941 | 2,960.5 | +10.5 | +0.4% | 1,518,300 |
| 2024/07/22 | 2,917 | 2,967.5 | 2,915 | 2,950 | +51 | +1.8% | 2,899,500 |
| 2024/07/19 | 2,901 | 2,904 | 2,873.5 | 2,899 | +5.5 | +0.2% | 1,804,200 |
| 2024/07/18 | 2,915 | 2,927.5 | 2,893.5 | 2,893.5 | -29 | -1% | 1,700,600 |
| 2024/07/17 | 2,901 | 2,928 | 2,893 | 2,922.5 | +18 | +0.6% | 1,943,800 |
| 2024/07/16 | 2,945 | 2,947 | 2,903.5 | 2,904.5 | -39.5 | -1.3% | 1,725,700 |
| 2024/07/12 | 2,930.5 | 2,949.5 | 2,925.5 | 2,944 | +12.5 | +0.4% | 1,627,700 |
| 2024/07/11 | 2,929.5 | 2,944.5 | 2,923 | 2,931.5 | +19 | +0.7% | 1,725,600 |
| 2024/07/10 | 2,913.5 | 2,916 | 2,891.5 | 2,912.5 | +6.5 | +0.2% | 1,716,800 |
| 2024/07/09 | 2,901 | 2,913 | 2,883 | 2,906 | +11 | +0.4% | 1,852,300 |
| 2024/07/08 | 2,915 | 2,917.5 | 2,884 | 2,895 | -36.5 | -1.2% | 2,114,300 |
| 2024/07/05 | 2,943 | 2,946.5 | 2,914.5 | 2,931.5 | -14 | -0.5% | 1,600,900 |
| 2024/07/04 | 2,956 | 2,959.5 | 2,939.5 | 2,945.5 | -2.5 | -0.1% | 1,570,900 |
| 2024/07/03 | 2,943 | 2,957 | 2,924.5 | 2,948 | +6.5 | +0.2% | 1,480,400 |
| 2024/07/02 | 2,949.5 | 2,949.5 | 2,925 | 2,941.5 | -8.5 | -0.3% | 1,951,500 |
| 2024/07/01 | 3,011 | 3,012 | 2,933.5 | 2,950 | -45 | -1.5% | 1,712,500 |
| 2024/06/28 | 2,974 | 2,999 | 2,970.5 | 2,995 | +25.5 | +0.9% | 1,974,000 |
| 2024/06/27 | 2,962 | 2,975 | 2,958 | 2,969.5 | +13.5 | +0.5% | 1,631,500 |
| 2024/06/26 | 2,975.5 | 2,985 | 2,948 | 2,956 | +1.5 | +0.1% | 1,981,800 |
| 2024/06/25 | 2,935 | 2,970.5 | 2,930.5 | 2,954.5 | +35.5 | +1.2% | 1,926,300 |
| 2024/06/24 | 2,898 | 2,920 | 2,891 | 2,919 | +27 | +0.9% | 1,470,000 |
| 2024/06/21 | 2,870 | 2,903.5 | 2,864.5 | 2,892 | +34.5 | +1.2% | 3,166,500 |
| 2024/06/20 | 2,899 | 2,901 | 2,847 | 2,857.5 | -42 | -1.4% | 2,356,700 |
| 2024/06/19 | 2,884.5 | 2,911 | 2,870.5 | 2,899.5 | +20.5 | +0.7% | 2,031,300 |
| 2024/06/18 | 2,891 | 2,907.5 | 2,868 | 2,879 | -11 | -0.4% | 3,139,900 |
| 2024/06/17 | 2,909 | 2,918.5 | 2,874 | 2,890 | -11.5 | -0.4% | 3,315,300 |
| 2024/06/14 | 2,880 | 2,917 | 2,876 | 2,901.5 | -22.5 | -0.8% | 5,267,300 |
| 2024/06/13 | 3,018 | 3,021 | 2,920 | 2,924 | -96 | -3.2% | 4,512,600 |
| 2024/06/12 | 3,100 | 3,100 | 3,018 | 3,020 | -95 | -3% | 3,215,600 |
| 2024/06/11 | 3,157 | 3,175 | 3,115 | 3,115 | -41 | -1.3% | 1,459,700 |
151～
200
件表示中 / 3673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 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26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 | 308,600円 | +4.5% | +6.2% | 1.69% | 16.63倍 | 1.24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 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11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 |
| 東 急 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18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 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
