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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 9,099 | 9,100 | 8,734 | 8,950 | -140 | -1.5% | 2,093,100 |
| 2015/08/06 | 9,398 | 9,400 | 9,070 | 9,090 | -202 | -2.2% | 1,408,000 |
| 2015/08/05 | 9,350 | 9,488 | 9,254 | 9,292 | -58 | -0.6% | 1,189,000 |
| 2015/08/04 | 9,187 | 9,441 | 9,157 | 9,350 | +205 | +2.2% | 1,138,100 |
| 2015/08/03 | 8,986 | 9,150 | 8,910 | 9,145 | +236 | +2.6% | 895,500 |
| 2015/07/31 | 9,235 | 9,240 | 8,880 | 8,909 | -95 | -1.1% | 1,723,800 |
| 2015/07/30 | 9,020 | 9,223 | 8,941 | 9,004 | +29 | +0.3% | 1,001,600 |
| 2015/07/29 | 8,900 | 8,977 | 8,816 | 8,975 | +199 | +2.3% | 711,600 |
| 2015/07/28 | 8,725 | 8,853 | 8,680 | 8,776 | -17 | -0.2% | 611,900 |
| 2015/07/27 | 8,883 | 8,980 | 8,740 | 8,793 | -91 | -1% | 825,500 |
| 2015/07/24 | 8,880 | 8,962 | 8,822 | 8,884 | -79 | -0.9% | 722,400 |
| 2015/07/23 | 8,879 | 8,990 | 8,827 | 8,963 | +127 | +1.4% | 962,700 |
| 2015/07/22 | 8,838 | 8,965 | 8,802 | 8,836 | -48 | -0.5% | 760,100 |
| 2015/07/21 | 8,680 | 8,884 | 8,658 | 8,884 | +220 | +2.5% | 847,500 |
| 2015/07/17 | 8,683 | 8,787 | 8,614 | 8,664 | +23 | +0.3% | 592,100 |
| 2015/07/16 | 8,603 | 8,676 | 8,562 | 8,641 | -7 | -0.1% | 1,412,600 |
| 2015/07/15 | 8,530 | 8,661 | 8,449 | 8,648 | +197 | +2.3% | 1,143,000 |
| 2015/07/14 | 8,602 | 8,625 | 8,378 | 8,451 | -24 | -0.3% | 1,293,100 |
| 2015/07/13 | 8,200 | 8,498 | 8,178 | 8,475 | +428 | +5.3% | 1,409,900 |
| 2015/07/10 | 7,932 | 8,195 | 7,910 | 8,047 | +230 | +2.9% | 1,648,900 |
| 2015/07/09 | 7,818 | 7,926 | 7,643 | 7,817 | -73 | -0.9% | 1,670,600 |
| 2015/07/08 | 8,100 | 8,153 | 7,890 | 7,890 | -236 | -2.9% | 1,603,200 |
| 2015/07/07 | 7,990 | 8,148 | 7,978 | 8,126 | +199 | +2.5% | 1,125,900 |
| 2015/07/06 | 7,842 | 7,968 | 7,822 | 7,927 | +3 | ±0% | 799,500 |
| 2015/07/03 | 7,950 | 7,985 | 7,903 | 7,924 | -21 | -0.3% | 625,300 |
| 2015/07/02 | 7,970 | 8,000 | 7,918 | 7,945 | +79 | +1% | 860,500 |
| 2015/07/01 | 7,896 | 7,899 | 7,801 | 7,866 | +31 | +0.4% | 763,500 |
| 2015/06/30 | 7,800 | 7,974 | 7,800 | 7,835 | +68 | +0.9% | 1,150,300 |
| 2015/06/29 | 7,700 | 7,836 | 7,640 | 7,767 | -81 | -1% | 794,800 |
| 2015/06/26 | 7,875 | 7,904 | 7,793 | 7,848 | -47 | -0.6% | 896,400 |
| 2015/06/25 | 7,868 | 7,961 | 7,862 | 7,895 | -18 | -0.2% | 809,900 |
| 2015/06/24 | 8,000 | 8,019 | 7,913 | 7,913 | -102 | -1.3% | 1,037,600 |
| 2015/06/23 | 8,000 | 8,062 | 7,969 | 8,015 | +88 | +1.1% | 752,200 |
| 2015/06/22 | 7,836 | 7,927 | 7,836 | 7,927 | +108 | +1.4% | 688,700 |
| 2015/06/19 | 7,825 | 7,889 | 7,778 | 7,819 | +88 | +1.1% | 1,117,700 |
| 2015/06/18 | 7,766 | 7,794 | 7,693 | 7,731 | -65 | -0.8% | 1,214,800 |
| 2015/06/17 | 7,841 | 7,890 | 7,729 | 7,796 | -56 | -0.7% | 719,900 |
| 2015/06/16 | 7,866 | 7,943 | 7,814 | 7,852 | +22 | +0.3% | 847,900 |
| 2015/06/15 | 7,670 | 7,835 | 7,635 | 7,830 | +84 | +1.1% | 688,800 |
| 2015/06/12 | 7,748 | 7,820 | 7,682 | 7,746 | -36 | -0.5% | 1,268,400 |
| 2015/06/11 | 7,492 | 7,801 | 7,492 | 7,782 | +393 | +5.3% | 1,358,400 |
| 2015/06/10 | 7,530 | 7,550 | 7,380 | 7,389 | -201 | -2.6% | 1,235,400 |
| 2015/06/09 | 7,525 | 7,683 | 7,497 | 7,590 | +102 | +1.4% | 1,348,900 |
| 2015/06/08 | 7,490 | 7,499 | 7,374 | 7,488 | +14 | +0.2% | 759,700 |
| 2015/06/05 | 7,344 | 7,483 | 7,303 | 7,474 | +166 | +2.3% | 1,086,200 |
| 2015/06/04 | 7,383 | 7,403 | 7,249 | 7,308 | -46 | -0.6% | 718,900 |
| 2015/06/03 | 7,368 | 7,407 | 7,302 | 7,354 | -63 | -0.8% | 685,200 |
| 2015/06/02 | 7,489 | 7,490 | 7,393 | 7,417 | +1 | ±0% | 495,200 |
| 2015/06/01 | 7,380 | 7,428 | 7,333 | 7,416 | +26 | +0.4% | 603,400 |
| 2015/05/29 | 7,419 | 7,550 | 7,390 | 7,390 | -33 | -0.4% | 1,714,000 |
2401～
2450
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
