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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 6,851 | 6,892 | 6,747 | 6,829 | +3 | ±0% | 570,700 |
| 2015/05/11 | 6,903 | 6,915 | 6,814 | 6,826 | -21 | -0.3% | 903,600 |
| 2015/05/08 | 6,870 | 6,909 | 6,822 | 6,847 | -7 | -0.1% | 741,500 |
| 2015/05/07 | 6,810 | 6,870 | 6,790 | 6,854 | +39 | +0.6% | 1,233,900 |
| 2015/05/01 | 6,710 | 6,824 | 6,684 | 6,815 | +174 | +2.6% | 1,271,800 |
| 2015/04/30 | 6,682 | 6,699 | 6,573 | 6,641 | -41 | -0.6% | 968,600 |
| 2015/04/28 | 6,695 | 6,699 | 6,628 | 6,682 | +4 | +0.1% | 705,300 |
| 2015/04/27 | 6,650 | 6,701 | 6,609 | 6,678 | +52 | +0.8% | 408,600 |
| 2015/04/24 | 6,631 | 6,667 | 6,619 | 6,626 | -35 | -0.5% | 294,400 |
| 2015/04/23 | 6,620 | 6,717 | 6,612 | 6,661 | +58 | +0.9% | 759,600 |
| 2015/04/22 | 6,700 | 6,704 | 6,589 | 6,603 | -85 | -1.3% | 667,000 |
| 2015/04/21 | 6,605 | 6,693 | 6,582 | 6,688 | +124 | +1.9% | 615,200 |
| 2015/04/20 | 6,498 | 6,589 | 6,425 | 6,564 | +21 | +0.3% | 507,200 |
| 2015/04/17 | 6,550 | 6,584 | 6,503 | 6,543 | -10 | -0.2% | 580,200 |
| 2015/04/16 | 6,583 | 6,620 | 6,501 | 6,553 | +30 | +0.5% | 785,700 |
| 2015/04/15 | 6,504 | 6,556 | 6,504 | 6,523 | -6 | -0.1% | 799,400 |
| 2015/04/14 | 6,515 | 6,611 | 6,511 | 6,529 | -5 | -0.1% | 711,100 |
| 2015/04/13 | 6,568 | 6,587 | 6,475 | 6,534 | -34 | -0.5% | 580,500 |
| 2015/04/10 | 6,570 | 6,595 | 6,524 | 6,568 | +4 | +0.1% | 569,500 |
| 2015/04/09 | 6,702 | 6,703 | 6,536 | 6,564 | -138 | -2.1% | 1,108,300 |
| 2015/04/08 | 6,660 | 6,766 | 6,638 | 6,702 | +133 | +2% | 1,184,800 |
| 2015/04/07 | 6,550 | 6,593 | 6,501 | 6,569 | +73 | +1.1% | 730,600 |
| 2015/04/06 | 6,450 | 6,505 | 6,425 | 6,496 | -15 | -0.2% | 361,200 |
| 2015/04/03 | 6,441 | 6,516 | 6,411 | 6,511 | +11 | +0.2% | 686,500 |
| 2015/04/02 | 6,350 | 6,549 | 6,340 | 6,500 | +169 | +2.7% | 1,163,900 |
| 2015/04/01 | 6,296 | 6,379 | 6,219 | 6,331 | +28 | +0.4% | 1,458,600 |
| 2015/03/31 | 6,664 | 6,688 | 6,303 | 6,303 | -348 | -5.2% | 2,278,800 |
| 2015/03/30 | 6,772 | 6,804 | 6,637 | 6,651 | -167 | -2.4% | 1,313,600 |
| 2015/03/27 | 6,800 | 6,913 | 6,740 | 6,818 | -142 | -2% | 1,293,000 |
| 2015/03/26 | 7,061 | 7,077 | 6,953 | 6,960 | -100 | -1.4% | 2,122,600 |
| 2015/03/25 | 7,067 | 7,075 | 6,992 | 7,060 | +28 | +0.4% | 847,500 |
| 2015/03/24 | 7,101 | 7,129 | 6,981 | 7,032 | -93 | -1.3% | 1,130,500 |
| 2015/03/23 | 7,140 | 7,155 | 7,105 | 7,125 | +43 | +0.6% | 670,000 |
| 2015/03/20 | 7,100 | 7,136 | 7,046 | 7,082 | -3 | ±0% | 733,100 |
| 2015/03/19 | 7,128 | 7,178 | 7,058 | 7,085 | -11 | -0.2% | 854,100 |
| 2015/03/18 | 7,050 | 7,133 | 7,032 | 7,096 | +61 | +0.9% | 740,700 |
| 2015/03/17 | 7,007 | 7,058 | 6,976 | 7,035 | +62 | +0.9% | 859,600 |
| 2015/03/16 | 7,013 | 7,035 | 6,962 | 6,973 | -67 | -1% | 753,200 |
| 2015/03/13 | 6,997 | 7,060 | 6,954 | 7,040 | +69 | +1% | 1,580,800 |
| 2015/03/12 | 6,916 | 6,998 | 6,873 | 6,971 | +55 | +0.8% | 816,100 |
| 2015/03/11 | 6,902 | 6,959 | 6,893 | 6,916 | ±0 | ±0% | 656,700 |
| 2015/03/10 | 6,900 | 6,978 | 6,857 | 6,916 | +58 | +0.8% | 652,800 |
| 2015/03/09 | 6,842 | 6,866 | 6,802 | 6,858 | +1 | ±0% | 494,500 |
| 2015/03/06 | 6,790 | 6,864 | 6,779 | 6,857 | +71 | +1% | 512,100 |
| 2015/03/05 | 6,777 | 6,795 | 6,721 | 6,786 | +15 | +0.2% | 437,600 |
| 2015/03/04 | 6,736 | 6,783 | 6,664 | 6,771 | -44 | -0.6% | 749,100 |
| 2015/03/03 | 6,826 | 6,840 | 6,757 | 6,815 | +11 | +0.2% | 766,900 |
| 2015/03/02 | 6,820 | 6,860 | 6,780 | 6,804 | -12 | -0.2% | 960,200 |
| 2015/02/27 | 6,815 | 6,840 | 6,623 | 6,816 | -20 | -0.3% | 1,087,800 |
| 2015/02/26 | 6,785 | 6,839 | 6,751 | 6,836 | +50 | +0.7% | 842,500 |
2301～
2350
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
