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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/10 | 7,467 | 7,578 | 7,460 | 7,557 | +95 | +1.3% | 748,200 |
| 2017/03/09 | 7,470 | 7,489 | 7,427 | 7,462 | +9 | +0.1% | 395,100 |
| 2017/03/08 | 7,457 | 7,474 | 7,430 | 7,453 | -22 | -0.3% | 506,100 |
| 2017/03/07 | 7,413 | 7,486 | 7,405 | 7,475 | +72 | +1% | 668,400 |
| 2017/03/06 | 7,379 | 7,413 | 7,336 | 7,403 | +21 | +0.3% | 547,200 |
| 2017/03/03 | 7,460 | 7,474 | 7,360 | 7,382 | -135 | -1.8% | 1,006,000 |
| 2017/03/02 | 7,559 | 7,592 | 7,478 | 7,517 | +29 | +0.4% | 619,500 |
| 2017/03/01 | 7,466 | 7,524 | 7,462 | 7,488 | +51 | +0.7% | 605,300 |
| 2017/02/28 | 7,526 | 7,526 | 7,432 | 7,437 | +15 | +0.2% | 571,700 |
| 2017/02/27 | 7,423 | 7,453 | 7,379 | 7,422 | -40 | -0.5% | 409,100 |
| 2017/02/24 | 7,451 | 7,526 | 7,431 | 7,462 | +7 | +0.1% | 513,900 |
| 2017/02/23 | 7,441 | 7,455 | 7,393 | 7,455 | +32 | +0.4% | 416,300 |
| 2017/02/22 | 7,426 | 7,438 | 7,388 | 7,423 | +3 | ±0% | 353,400 |
| 2017/02/21 | 7,357 | 7,426 | 7,346 | 7,420 | +70 | +1% | 418,500 |
| 2017/02/20 | 7,300 | 7,373 | 7,291 | 7,350 | +36 | +0.5% | 464,400 |
| 2017/02/17 | 7,324 | 7,366 | 7,305 | 7,314 | -54 | -0.7% | 481,100 |
| 2017/02/16 | 7,355 | 7,417 | 7,340 | 7,368 | +37 | +0.5% | 654,500 |
| 2017/02/15 | 7,360 | 7,378 | 7,325 | 7,331 | +10 | +0.1% | 577,500 |
1951～
2000
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
