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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/12/17 | 7,800 | 7,900 | 7,733 | 7,851 | +235 | +3.1% | 866,200 |
| 2015/12/16 | 7,676 | 7,723 | 7,547 | 7,616 | +83 | +1.1% | 789,000 |
| 2015/12/15 | 7,635 | 7,722 | 7,519 | 7,533 | -124 | -1.6% | 633,500 |
| 2015/12/14 | 7,547 | 7,675 | 7,490 | 7,657 | -30 | -0.4% | 722,300 |
| 2015/12/11 | 7,638 | 7,740 | 7,638 | 7,687 | +54 | +0.7% | 917,100 |
| 2015/12/10 | 7,582 | 7,670 | 7,527 | 7,633 | -38 | -0.5% | 932,400 |
| 2015/12/09 | 7,749 | 7,822 | 7,658 | 7,671 | -103 | -1.3% | 878,000 |
| 2015/12/08 | 7,815 | 7,864 | 7,752 | 7,774 | -47 | -0.6% | 890,200 |
| 2015/12/07 | 7,859 | 7,949 | 7,811 | 7,821 | +129 | +1.7% | 1,102,000 |
| 2015/12/04 | 7,681 | 7,731 | 7,606 | 7,692 | -100 | -1.3% | 966,100 |
| 2015/12/03 | 7,828 | 7,847 | 7,780 | 7,792 | -52 | -0.7% | 721,500 |
| 2015/12/02 | 7,860 | 7,930 | 7,812 | 7,844 | -19 | -0.2% | 950,300 |
| 2015/12/01 | 7,866 | 7,979 | 7,795 | 7,863 | +88 | +1.1% | 1,161,900 |
| 2015/11/30 | 7,945 | 7,951 | 7,770 | 7,775 | -189 | -2.4% | 2,417,900 |
| 2015/11/27 | 8,130 | 8,140 | 7,951 | 7,964 | -191 | -2.3% | 1,380,100 |
| 2015/11/26 | 8,210 | 8,229 | 8,135 | 8,155 | -45 | -0.5% | 1,170,800 |
| 2015/11/25 | 8,230 | 8,242 | 8,125 | 8,200 | -102 | -1.2% | 1,053,100 |
| 2015/11/24 | 8,326 | 8,340 | 8,245 | 8,302 | -56 | -0.7% | 730,500 |
| 2015/11/20 | 8,325 | 8,358 | 8,236 | 8,358 | +33 | +0.4% | 828,100 |
| 2015/11/19 | 8,405 | 8,438 | 8,305 | 8,325 | +43 | +0.5% | 883,000 |
| 2015/11/18 | 8,318 | 8,415 | 8,260 | 8,282 | +23 | +0.3% | 857,800 |
| 2015/11/17 | 8,347 | 8,444 | 8,246 | 8,259 | +8 | +0.1% | 898,300 |
| 2015/11/16 | 8,220 | 8,345 | 8,183 | 8,251 | -101 | -1.2% | 527,700 |
| 2015/11/13 | 8,284 | 8,373 | 8,252 | 8,352 | +28 | +0.3% | 668,000 |
| 2015/11/12 | 8,260 | 8,376 | 8,241 | 8,324 | +9 | +0.1% | 781,200 |
| 2015/11/11 | 8,164 | 8,329 | 8,124 | 8,315 | +131 | +1.6% | 783,500 |
| 2015/11/10 | 8,160 | 8,234 | 8,122 | 8,184 | -31 | -0.4% | 738,600 |
| 2015/11/09 | 8,189 | 8,242 | 8,113 | 8,215 | +68 | +0.8% | 877,900 |
| 2015/11/06 | 8,165 | 8,228 | 8,058 | 8,147 | +96 | +1.2% | 829,500 |
| 2015/11/05 | 8,040 | 8,125 | 7,975 | 8,051 | +79 | +1% | 877,300 |
| 2015/11/04 | 8,123 | 8,148 | 7,971 | 7,972 | -91 | -1.1% | 1,123,600 |
| 2015/11/02 | 8,150 | 8,211 | 8,050 | 8,063 | -467 | -5.5% | 1,504,600 |
| 2015/10/30 | 8,435 | 8,575 | 8,392 | 8,530 | +121 | +1.4% | 756,400 |
| 2015/10/29 | 8,470 | 8,482 | 8,330 | 8,409 | +27 | +0.3% | 827,500 |
| 2015/10/28 | 8,327 | 8,410 | 8,251 | 8,382 | +57 | +0.7% | 679,700 |
| 2015/10/27 | 8,305 | 8,428 | 8,232 | 8,325 | -6 | -0.1% | 789,300 |
| 2015/10/26 | 8,402 | 8,466 | 8,317 | 8,331 | +79 | +1% | 718,700 |
| 2015/10/23 | 8,172 | 8,269 | 8,096 | 8,252 | +175 | +2.2% | 1,030,100 |
2301～
2350
件表示中 / 3715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 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 300,900円 | +4.7% | +0.4% | 2.06% | 15.00倍 | 1.19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 | 312,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67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 |
| 西武ＨＤ | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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 |
| 東 急 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
