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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 6,650 | 6,667 | 6,531 | 6,555 | -89 | -1.3% | 662,100 |
2016/05/18 | 6,630 | 6,679 | 6,565 | 6,644 | +29 | +0.4% | 1,019,700 |
2016/05/17 | 6,560 | 6,633 | 6,511 | 6,615 | +126 | +1.9% | 507,700 |
2016/05/16 | 6,510 | 6,578 | 6,450 | 6,489 | -16 | -0.2% | 500,700 |
2016/05/13 | 6,659 | 6,666 | 6,502 | 6,505 | -192 | -2.9% | 983,400 |
2016/05/12 | 6,574 | 6,703 | 6,537 | 6,697 | +85 | +1.3% | 787,900 |
2016/05/11 | 6,790 | 6,848 | 6,595 | 6,612 | -56 | -0.8% | 680,600 |
2016/05/10 | 6,411 | 6,686 | 6,364 | 6,668 | +201 | +3.1% | 1,149,700 |
2016/05/09 | 6,407 | 6,490 | 6,347 | 6,467 | +65 | +1% | 623,000 |
2016/05/06 | 6,420 | 6,475 | 6,368 | 6,402 | +43 | +0.7% | 754,400 |
2016/05/02 | 6,410 | 6,471 | 6,309 | 6,359 | -319 | -4.8% | 1,541,300 |
2016/04/28 | 6,900 | 7,007 | 6,627 | 6,678 | -86 | -1.3% | 1,388,500 |
2016/04/27 | 6,955 | 6,991 | 6,727 | 6,764 | -215 | -3.1% | 968,100 |
2016/04/26 | 7,002 | 7,026 | 6,933 | 6,979 | -17 | -0.2% | 614,800 |
2016/04/25 | 7,010 | 7,013 | 6,951 | 6,996 | +34 | +0.5% | 721,100 |
2016/04/22 | 6,887 | 6,991 | 6,866 | 6,962 | -20 | -0.3% | 687,600 |
2016/04/21 | 6,949 | 7,034 | 6,904 | 6,982 | +119 | +1.7% | 939,600 |
2016/04/20 | 6,781 | 6,876 | 6,741 | 6,863 | +121 | +1.8% | 920,200 |
2016/04/19 | 6,620 | 6,767 | 6,602 | 6,742 | +248 | +3.8% | 676,400 |
2016/04/18 | 6,500 | 6,580 | 6,481 | 6,494 | -222 | -3.3% | 956,100 |
2016/04/15 | 6,632 | 6,752 | 6,632 | 6,716 | -44 | -0.7% | 1,045,900 |
2016/04/14 | 6,648 | 6,760 | 6,615 | 6,760 | +279 | +4.3% | 1,018,000 |
2016/04/13 | 6,490 | 6,525 | 6,453 | 6,481 | +69 | +1.1% | 750,400 |
2016/04/12 | 6,396 | 6,511 | 6,370 | 6,412 | -2 | ±0% | 563,100 |
2016/04/11 | 6,450 | 6,485 | 6,330 | 6,414 | -25 | -0.4% | 629,400 |
2016/04/08 | 6,300 | 6,529 | 6,288 | 6,439 | +39 | +0.6% | 972,800 |
2016/04/07 | 6,308 | 6,458 | 6,291 | 6,400 | +93 | +1.5% | 726,000 |
2016/04/06 | 6,358 | 6,409 | 6,281 | 6,307 | -115 | -1.8% | 1,308,100 |
2016/04/05 | 6,589 | 6,595 | 6,419 | 6,422 | -217 | -3.3% | 1,063,600 |
2016/04/04 | 6,578 | 6,726 | 6,577 | 6,639 | +31 | +0.5% | 807,200 |
2016/04/01 | 6,700 | 6,738 | 6,596 | 6,608 | -341 | -4.9% | 1,483,900 |
2016/03/31 | 7,029 | 7,040 | 6,930 | 6,949 | -73 | -1% | 811,400 |
2016/03/30 | 7,109 | 7,141 | 7,008 | 7,022 | -146 | -2% | 763,100 |
2016/03/29 | 7,175 | 7,180 | 7,053 | 7,168 | -77 | -1.1% | 1,116,500 |
2016/03/28 | 7,183 | 7,246 | 7,152 | 7,245 | +109 | +1.5% | 2,118,000 |
2016/03/25 | 7,126 | 7,187 | 7,079 | 7,136 | +20 | +0.3% | 854,900 |
2016/03/24 | 7,116 | 7,190 | 7,083 | 7,116 | +45 | +0.6% | 1,151,600 |
2016/03/23 | 6,980 | 7,097 | 6,951 | 7,071 | +136 | +2% | 1,358,000 |
2016/03/22 | 6,768 | 6,984 | 6,755 | 6,935 | +209 | +3.1% | 1,139,300 |
2016/03/18 | 6,799 | 6,842 | 6,661 | 6,726 | -173 | -2.5% | 1,390,500 |
2016/03/17 | 6,860 | 6,989 | 6,856 | 6,899 | +49 | +0.7% | 1,018,400 |
2016/03/16 | 6,804 | 6,975 | 6,803 | 6,850 | +6 | +0.1% | 834,500 |
2016/03/15 | 6,796 | 6,916 | 6,769 | 6,844 | +45 | +0.7% | 776,900 |
2016/03/14 | 6,765 | 6,820 | 6,733 | 6,799 | +103 | +1.5% | 841,700 |
2016/03/11 | 6,549 | 6,718 | 6,489 | 6,696 | +95 | +1.4% | 1,202,200 |
2016/03/10 | 6,495 | 6,651 | 6,435 | 6,601 | +157 | +2.4% | 1,107,200 |
2016/03/09 | 6,559 | 6,620 | 6,403 | 6,444 | -171 | -2.6% | 1,668,800 |
2016/03/08 | 6,662 | 6,677 | 6,539 | 6,615 | -87 | -1.3% | 1,110,700 |
2016/03/07 | 6,759 | 6,770 | 6,685 | 6,702 | -87 | -1.3% | 790,900 |
2016/03/04 | 6,834 | 6,838 | 6,657 | 6,789 | -131 | -1.9% | 1,490,600 |
2051~
2100
件表示中 / 3553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 | 278,900円 | +5.1% | -7.1% | 2.58% | 13.12倍 | 1.19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東海 | 330,900円 | +1.7% | -0.4% | 0.91% | 8.55倍 | 0.78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 |
JR東日本 | 290,500円 | +4.5% | +6.2% | 1.79% | 15.65倍 | 1.21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 |
東 急 | 187,200円 | +1.7% | -9.4% | 1.18% | 18.71倍 | 1.42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 |
阪急阪神 | 439,000円 | +7.8% | -5.9% | 1.37% | 14.96倍 | 1.07倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム