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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 8,070 | 8,129 | 8,023 | 8,077 | -61 | -0.7% | 452,100 |
| 2015/10/21 | 8,000 | 8,148 | 7,966 | 8,138 | +144 | +1.8% | 644,800 |
| 2015/10/20 | 8,076 | 8,077 | 7,948 | 7,994 | -22 | -0.3% | 456,200 |
| 2015/10/19 | 8,060 | 8,060 | 7,931 | 8,016 | -60 | -0.7% | 569,800 |
| 2015/10/16 | 8,050 | 8,128 | 8,021 | 8,076 | +72 | +0.9% | 448,200 |
| 2015/10/15 | 7,856 | 8,004 | 7,803 | 8,004 | +147 | +1.9% | 506,100 |
| 2015/10/14 | 7,942 | 8,001 | 7,839 | 7,857 | -180 | -2.2% | 566,900 |
| 2015/10/13 | 7,990 | 8,148 | 7,935 | 8,037 | +102 | +1.3% | 732,200 |
| 2015/10/09 | 7,909 | 7,950 | 7,727 | 7,935 | +8 | +0.1% | 1,084,500 |
| 2015/10/08 | 8,088 | 8,171 | 7,905 | 7,927 | -129 | -1.6% | 1,062,400 |
| 2015/10/07 | 8,016 | 8,088 | 7,824 | 8,056 | +55 | +0.7% | 1,034,000 |
| 2015/10/06 | 7,953 | 8,013 | 7,866 | 8,001 | +126 | +1.6% | 710,900 |
| 2015/10/05 | 7,880 | 7,913 | 7,816 | 7,875 | +73 | +0.9% | 771,600 |
| 2015/10/02 | 7,740 | 7,945 | 7,722 | 7,802 | +58 | +0.7% | 1,057,700 |
| 2015/10/01 | 7,560 | 7,789 | 7,500 | 7,744 | +263 | +3.5% | 1,118,100 |
| 2015/09/30 | 7,549 | 7,559 | 7,417 | 7,481 | +168 | +2.3% | 1,223,800 |
| 2015/09/29 | 7,375 | 7,567 | 7,304 | 7,313 | -177 | -2.4% | 987,000 |
| 2015/09/28 | 7,430 | 7,637 | 7,378 | 7,490 | -64 | -0.8% | 702,300 |
| 2015/09/25 | 7,365 | 7,563 | 7,251 | 7,554 | +189 | +2.6% | 794,700 |
| 2015/09/24 | 7,375 | 7,531 | 7,348 | 7,365 | -65 | -0.9% | 956,100 |
| 2015/09/18 | 7,662 | 7,675 | 7,430 | 7,430 | -260 | -3.4% | 1,193,300 |
| 2015/09/17 | 7,815 | 7,815 | 7,613 | 7,690 | -57 | -0.7% | 809,600 |
| 2015/09/16 | 7,870 | 7,870 | 7,675 | 7,747 | -99 | -1.3% | 760,200 |
| 2015/09/15 | 7,832 | 7,948 | 7,799 | 7,846 | +144 | +1.9% | 926,300 |
| 2015/09/14 | 7,780 | 7,898 | 7,686 | 7,702 | -63 | -0.8% | 579,800 |
| 2015/09/11 | 7,531 | 7,834 | 7,527 | 7,765 | +171 | +2.3% | 1,253,200 |
| 2015/09/10 | 7,529 | 7,653 | 7,481 | 7,594 | -136 | -1.8% | 784,600 |
| 2015/09/09 | 7,588 | 7,730 | 7,455 | 7,730 | +352 | +4.8% | 1,453,400 |
| 2015/09/08 | 7,712 | 7,724 | 7,342 | 7,378 | -345 | -4.5% | 1,027,700 |
| 2015/09/07 | 7,673 | 7,864 | 7,601 | 7,723 | -67 | -0.9% | 760,600 |
| 2015/09/04 | 7,941 | 7,987 | 7,692 | 7,790 | -73 | -0.9% | 1,135,000 |
| 2015/09/03 | 7,960 | 8,078 | 7,845 | 7,863 | +53 | +0.7% | 876,500 |
| 2015/09/02 | 7,676 | 7,999 | 7,620 | 7,810 | +24 | +0.3% | 979,200 |
| 2015/09/01 | 8,144 | 8,144 | 7,786 | 7,786 | -402 | -4.9% | 793,700 |
| 2015/08/31 | 8,062 | 8,188 | 8,035 | 8,188 | -2 | ±0% | 721,500 |
| 2015/08/28 | 8,259 | 8,277 | 8,100 | 8,190 | +139 | +1.7% | 965,300 |
| 2015/08/27 | 8,181 | 8,212 | 8,018 | 8,051 | +39 | +0.5% | 1,225,000 |
| 2015/08/26 | 7,750 | 8,034 | 7,704 | 8,012 | +367 | +4.8% | 1,330,800 |
| 2015/08/25 | 7,834 | 8,130 | 7,640 | 7,645 | -520 | -6.4% | 2,561,500 |
| 2015/08/24 | 8,650 | 8,714 | 8,165 | 8,165 | -590 | -6.7% | 1,589,000 |
| 2015/08/21 | 8,885 | 8,933 | 8,635 | 8,755 | -289 | -3.2% | 1,453,300 |
| 2015/08/20 | 8,921 | 9,225 | 8,903 | 9,044 | +146 | +1.6% | 1,412,300 |
| 2015/08/19 | 8,902 | 9,068 | 8,881 | 8,898 | -64 | -0.7% | 590,100 |
| 2015/08/18 | 9,131 | 9,131 | 8,958 | 8,962 | -139 | -1.5% | 557,400 |
| 2015/08/17 | 9,110 | 9,177 | 9,053 | 9,101 | +39 | +0.4% | 446,900 |
| 2015/08/14 | 9,060 | 9,185 | 9,040 | 9,062 | -12 | -0.1% | 536,300 |
| 2015/08/13 | 8,842 | 9,118 | 8,841 | 9,074 | +167 | +1.9% | 1,055,700 |
| 2015/08/12 | 8,940 | 9,081 | 8,815 | 8,907 | -98 | -1.1% | 1,025,500 |
| 2015/08/11 | 9,192 | 9,213 | 8,960 | 9,005 | -201 | -2.2% | 1,078,700 |
| 2015/08/10 | 8,922 | 9,219 | 8,833 | 9,206 | +256 | +2.9% | 1,312,900 |
2351～
2400
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
