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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 7,398 | 7,400 | 7,316 | 7,321 | -63 | -0.9% | 390,900 |
| 2017/02/13 | 7,385 | 7,424 | 7,346 | 7,384 | +21 | +0.3% | 513,300 |
| 2017/02/10 | 7,285 | 7,373 | 7,237 | 7,363 | +196 | +2.7% | 761,000 |
| 2017/02/09 | 7,180 | 7,210 | 7,153 | 7,167 | -34 | -0.5% | 428,400 |
| 2017/02/08 | 7,179 | 7,224 | 7,162 | 7,201 | +42 | +0.6% | 459,200 |
| 2017/02/07 | 7,151 | 7,226 | 7,151 | 7,159 | -13 | -0.2% | 454,300 |
| 2017/02/06 | 7,191 | 7,210 | 7,140 | 7,172 | +23 | +0.3% | 556,700 |
| 2017/02/03 | 7,289 | 7,289 | 7,122 | 7,149 | -101 | -1.4% | 872,000 |
| 2017/02/02 | 7,389 | 7,422 | 7,239 | 7,250 | -124 | -1.7% | 676,900 |
| 2017/02/01 | 7,318 | 7,387 | 7,260 | 7,374 | +14 | +0.2% | 553,600 |
| 2017/01/31 | 7,400 | 7,407 | 7,294 | 7,360 | +63 | +0.9% | 1,176,200 |
| 2017/01/30 | 7,269 | 7,300 | 7,235 | 7,297 | +21 | +0.3% | 556,700 |
| 2017/01/27 | 7,318 | 7,368 | 7,266 | 7,276 | +12 | +0.2% | 723,000 |
| 2017/01/26 | 7,210 | 7,272 | 7,185 | 7,264 | +101 | +1.4% | 588,500 |
| 2017/01/25 | 7,236 | 7,279 | 7,139 | 7,163 | +9 | +0.1% | 486,000 |
| 2017/01/24 | 7,179 | 7,189 | 7,091 | 7,154 | -96 | -1.3% | 779,400 |
| 2017/01/23 | 7,299 | 7,299 | 7,190 | 7,250 | -68 | -0.9% | 539,600 |
| 2017/01/20 | 7,379 | 7,380 | 7,299 | 7,318 | -29 | -0.4% | 739,000 |
| 2017/01/19 | 7,310 | 7,410 | 7,298 | 7,347 | +110 | +1.5% | 779,200 |
| 2017/01/18 | 7,275 | 7,280 | 7,170 | 7,237 | -43 | -0.6% | 714,600 |
| 2017/01/17 | 7,362 | 7,363 | 7,254 | 7,280 | -65 | -0.9% | 489,500 |
| 2017/01/16 | 7,393 | 7,423 | 7,311 | 7,345 | -42 | -0.6% | 458,900 |
| 2017/01/13 | 7,335 | 7,396 | 7,306 | 7,387 | +57 | +0.8% | 588,400 |
| 2017/01/12 | 7,371 | 7,379 | 7,270 | 7,330 | -38 | -0.5% | 1,037,200 |
| 2017/01/11 | 7,390 | 7,409 | 7,353 | 7,368 | +16 | +0.2% | 551,000 |
| 2017/01/10 | 7,394 | 7,443 | 7,316 | 7,352 | -46 | -0.6% | 726,600 |
| 2017/01/06 | 7,324 | 7,442 | 7,310 | 7,398 | +33 | +0.4% | 705,800 |
| 2017/01/05 | 7,325 | 7,387 | 7,322 | 7,365 | +59 | +0.8% | 669,700 |
| 2017/01/04 | 7,232 | 7,328 | 7,212 | 7,306 | +133 | +1.9% | 753,800 |
| 2016/12/30 | 7,239 | 7,239 | 7,157 | 7,173 | -67 | -0.9% | 520,800 |
| 2016/12/29 | 7,290 | 7,308 | 7,194 | 7,240 | -24 | -0.3% | 490,700 |
| 2016/12/28 | 7,300 | 7,302 | 7,244 | 7,264 | +14 | +0.2% | 357,600 |
| 2016/12/27 | 7,237 | 7,287 | 7,210 | 7,250 | -38 | -0.5% | 477,800 |
| 2016/12/26 | 7,257 | 7,306 | 7,201 | 7,288 | -9 | -0.1% | 599,000 |
| 2016/12/22 | 7,280 | 7,301 | 7,240 | 7,297 | ±0 | ±0% | 664,400 |
| 2016/12/21 | 7,340 | 7,360 | 7,267 | 7,297 | -51 | -0.7% | 709,600 |
| 2016/12/20 | 7,231 | 7,368 | 7,165 | 7,348 | +154 | +2.1% | 988,200 |
| 2016/12/19 | 7,174 | 7,212 | 7,143 | 7,194 | +33 | +0.5% | 570,000 |
| 2016/12/16 | 7,220 | 7,223 | 7,132 | 7,161 | +10 | +0.1% | 584,600 |
| 2016/12/15 | 7,150 | 7,189 | 7,092 | 7,151 | +44 | +0.6% | 537,700 |
| 2016/12/14 | 7,141 | 7,195 | 7,104 | 7,107 | -18 | -0.3% | 592,600 |
| 2016/12/13 | 7,091 | 7,130 | 7,070 | 7,125 | -6 | -0.1% | 626,300 |
| 2016/12/12 | 6,998 | 7,181 | 6,986 | 7,131 | +197 | +2.8% | 1,008,600 |
| 2016/12/09 | 6,751 | 6,944 | 6,751 | 6,934 | +39 | +0.6% | 1,078,400 |
| 2016/12/08 | 6,847 | 6,895 | 6,807 | 6,895 | +116 | +1.7% | 865,900 |
| 2016/12/07 | 6,736 | 6,785 | 6,706 | 6,779 | +83 | +1.2% | 522,600 |
| 2016/12/06 | 6,774 | 6,785 | 6,688 | 6,696 | -47 | -0.7% | 984,400 |
| 2016/12/05 | 6,781 | 6,835 | 6,734 | 6,743 | -69 | -1% | 666,800 |
| 2016/12/02 | 6,870 | 6,914 | 6,796 | 6,812 | -97 | -1.4% | 1,020,800 |
| 2016/12/01 | 6,974 | 6,985 | 6,875 | 6,909 | -48 | -0.7% | 959,800 |
2001～
2050
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
