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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 6,863 | 6,937 | 6,756 | 6,920 | +56 | +0.8% | 1,456,600 |
2016/03/02 | 6,900 | 6,949 | 6,776 | 6,864 | +88 | +1.3% | 855,700 |
2016/03/01 | 6,608 | 6,821 | 6,531 | 6,776 | +168 | +2.5% | 1,367,000 |
2016/02/29 | 6,908 | 6,921 | 6,608 | 6,608 | -254 | -3.7% | 1,304,200 |
2016/02/26 | 6,940 | 7,014 | 6,825 | 6,862 | -31 | -0.4% | 660,900 |
2016/02/25 | 6,818 | 6,913 | 6,807 | 6,893 | +212 | +3.2% | 949,800 |
2016/02/24 | 6,546 | 6,733 | 6,544 | 6,681 | +38 | +0.6% | 768,200 |
2016/02/23 | 6,795 | 6,826 | 6,626 | 6,643 | -171 | -2.5% | 1,327,000 |
2016/02/22 | 6,550 | 6,848 | 6,538 | 6,814 | +221 | +3.4% | 1,011,900 |
2016/02/19 | 6,468 | 6,659 | 6,419 | 6,593 | +117 | +1.8% | 1,122,600 |
2016/02/18 | 6,685 | 6,685 | 6,456 | 6,476 | -17 | -0.3% | 1,331,900 |
2016/02/17 | 6,703 | 6,736 | 6,407 | 6,493 | -309 | -4.5% | 2,046,000 |
2016/02/16 | 6,900 | 6,964 | 6,784 | 6,802 | -233 | -3.3% | 1,050,100 |
2016/02/15 | 6,688 | 7,099 | 6,664 | 7,035 | +725 | +11.5% | 1,300,500 |
2016/02/12 | 6,613 | 6,649 | 6,301 | 6,310 | -556 | -8.1% | 1,957,100 |
2016/02/10 | 7,301 | 7,312 | 6,784 | 6,866 | -447 | -6.1% | 1,170,100 |
2016/02/09 | 7,380 | 7,466 | 7,271 | 7,313 | -289 | -3.8% | 834,200 |
2016/02/08 | 7,421 | 7,658 | 7,404 | 7,602 | +105 | +1.4% | 497,600 |
2016/02/05 | 7,490 | 7,632 | 7,367 | 7,497 | -157 | -2.1% | 745,000 |
2016/02/04 | 7,692 | 7,754 | 7,589 | 7,654 | -50 | -0.6% | 1,057,400 |
2016/02/03 | 7,600 | 7,729 | 7,533 | 7,704 | -19 | -0.2% | 1,365,000 |
2016/02/02 | 7,446 | 7,739 | 7,408 | 7,723 | +349 | +4.7% | 1,653,600 |
2016/02/01 | 7,722 | 7,739 | 7,281 | 7,374 | -366 | -4.7% | 2,458,600 |
2016/01/29 | 7,507 | 7,777 | 7,420 | 7,740 | +271 | +3.6% | 886,500 |
2016/01/28 | 7,433 | 7,544 | 7,391 | 7,469 | +11 | +0.1% | 525,100 |
2016/01/27 | 7,410 | 7,468 | 7,375 | 7,458 | +163 | +2.2% | 555,700 |
2016/01/26 | 7,370 | 7,402 | 7,260 | 7,295 | -114 | -1.5% | 535,700 |
2016/01/25 | 7,401 | 7,450 | 7,273 | 7,409 | +40 | +0.5% | 829,900 |
2016/01/22 | 7,154 | 7,380 | 7,041 | 7,369 | +387 | +5.5% | 920,200 |
2016/01/21 | 7,257 | 7,362 | 6,982 | 6,982 | -262 | -3.6% | 1,098,100 |
2016/01/20 | 7,580 | 7,593 | 7,240 | 7,244 | -396 | -5.2% | 1,044,100 |
2016/01/19 | 7,639 | 7,711 | 7,557 | 7,640 | -52 | -0.7% | 666,600 |
2016/01/18 | 7,640 | 7,741 | 7,624 | 7,692 | -127 | -1.6% | 902,800 |
2016/01/15 | 7,782 | 7,874 | 7,759 | 7,819 | +97 | +1.3% | 814,400 |
2016/01/14 | 7,712 | 7,753 | 7,594 | 7,722 | -141 | -1.8% | 736,400 |
2016/01/13 | 7,806 | 7,870 | 7,741 | 7,863 | +178 | +2.3% | 1,109,200 |
2016/01/12 | 7,951 | 8,015 | 7,674 | 7,685 | -339 | -4.2% | 1,114,000 |
2016/01/08 | 8,060 | 8,240 | 8,001 | 8,024 | -101 | -1.2% | 1,221,200 |
2016/01/07 | 8,140 | 8,329 | 8,083 | 8,125 | +28 | +0.3% | 1,790,200 |
2016/01/06 | 8,184 | 8,245 | 8,017 | 8,097 | -49 | -0.6% | 630,100 |
2016/01/05 | 8,103 | 8,216 | 8,040 | 8,146 | +5 | +0.1% | 688,300 |
2016/01/04 | 8,305 | 8,347 | 8,131 | 8,141 | -253 | -3% | 762,800 |
2015/12/30 | 8,348 | 8,416 | 8,270 | 8,394 | +101 | +1.2% | 903,600 |
2015/12/29 | 8,198 | 8,316 | 8,108 | 8,293 | +114 | +1.4% | 646,800 |
2015/12/28 | 8,247 | 8,247 | 8,086 | 8,179 | -33 | -0.4% | 640,200 |
2015/12/25 | 8,212 | 8,274 | 8,127 | 8,212 | +54 | +0.7% | 533,800 |
2015/12/24 | 8,272 | 8,290 | 8,131 | 8,158 | -114 | -1.4% | 787,100 |
2015/12/22 | 8,124 | 8,279 | 8,101 | 8,272 | +307 | +3.9% | 1,586,000 |
2015/12/21 | 7,870 | 8,007 | 7,756 | 7,965 | +59 | +0.7% | 1,278,200 |
2015/12/18 | 7,920 | 8,170 | 7,906 | 7,906 | +55 | +0.7% | 2,125,500 |
2101~
2150
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