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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 5,753 | 5,757 | 5,703 | 5,712 | -63 | -1.1% | 1,450,700 |
| 2023/07/20 | 5,775 | 5,800 | 5,747 | 5,775 | +29 | +0.5% | 1,124,100 |
| 2023/07/19 | 5,717 | 5,747 | 5,683 | 5,746 | +89 | +1.6% | 1,136,400 |
| 2023/07/18 | 5,719 | 5,743 | 5,650 | 5,657 | -82 | -1.4% | 1,339,300 |
| 2023/07/14 | 5,827 | 5,859 | 5,739 | 5,739 | -88 | -1.5% | 1,299,500 |
| 2023/07/13 | 5,840 | 5,840 | 5,781 | 5,827 | -22 | -0.4% | 1,095,600 |
| 2023/07/12 | 5,880 | 5,889 | 5,835 | 5,849 | +14 | +0.2% | 765,100 |
| 2023/07/11 | 5,850 | 5,875 | 5,817 | 5,835 | +9 | +0.2% | 863,800 |
| 2023/07/10 | 5,861 | 5,863 | 5,811 | 5,826 | -17 | -0.3% | 1,053,200 |
| 2023/07/07 | 5,850 | 5,911 | 5,811 | 5,843 | ±0 | ±0% | 1,080,700 |
| 2023/07/06 | 5,869 | 5,895 | 5,812 | 5,843 | +3 | +0.1% | 1,206,600 |
| 2023/07/05 | 5,930 | 5,937 | 5,837 | 5,840 | -104 | -1.7% | 1,813,900 |
| 2023/07/04 | 5,995 | 6,013 | 5,944 | 5,944 | -62 | -1% | 1,015,200 |
| 2023/07/03 | 6,010 | 6,034 | 5,993 | 6,006 | +16 | +0.3% | 939,300 |
| 2023/06/30 | 6,024 | 6,045 | 5,957 | 5,990 | -58 | -1% | 1,351,400 |
| 2023/06/29 | 6,078 | 6,127 | 6,030 | 6,048 | -22 | -0.4% | 938,400 |
| 2023/06/28 | 6,016 | 6,070 | 6,004 | 6,070 | +42 | +0.7% | 1,046,900 |
| 2023/06/27 | 6,029 | 6,055 | 5,992 | 6,028 | +39 | +0.7% | 870,700 |
| 2023/06/26 | 6,063 | 6,070 | 5,940 | 5,989 | -74 | -1.2% | 1,052,600 |
| 2023/06/23 | 6,052 | 6,115 | 6,023 | 6,063 | +12 | +0.2% | 1,151,200 |
| 2023/06/22 | 6,054 | 6,121 | 6,029 | 6,051 | +9 | +0.1% | 1,065,500 |
| 2023/06/21 | 5,912 | 6,045 | 5,912 | 6,042 | +130 | +2.2% | 1,347,500 |
| 2023/06/20 | 5,920 | 5,935 | 5,882 | 5,912 | -36 | -0.6% | 926,400 |
| 2023/06/19 | 5,987 | 5,987 | 5,912 | 5,948 | -5 | -0.1% | 837,600 |
| 2023/06/16 | 5,949 | 5,959 | 5,904 | 5,953 | -19 | -0.3% | 1,570,300 |
| 2023/06/15 | 6,006 | 6,034 | 5,972 | 5,972 | -46 | -0.8% | 1,061,600 |
| 2023/06/14 | 5,973 | 6,032 | 5,960 | 6,018 | +54 | +0.9% | 980,200 |
| 2023/06/13 | 5,985 | 6,034 | 5,951 | 5,964 | -31 | -0.5% | 1,215,800 |
| 2023/06/12 | 5,964 | 5,999 | 5,929 | 5,995 | +8 | +0.1% | 993,900 |
| 2023/06/09 | 5,968 | 5,999 | 5,936 | 5,987 | ±0 | ±0% | 1,265,600 |
| 2023/06/08 | 5,961 | 6,052 | 5,954 | 5,987 | +60 | +1% | 1,275,600 |
| 2023/06/07 | 5,960 | 5,999 | 5,890 | 5,927 | -30 | -0.5% | 1,673,000 |
| 2023/06/06 | 5,899 | 5,961 | 5,860 | 5,957 | +58 | +1% | 1,065,500 |
| 2023/06/05 | 5,892 | 5,899 | 5,856 | 5,899 | +51 | +0.9% | 996,900 |
| 2023/06/02 | 5,820 | 5,850 | 5,792 | 5,848 | +28 | +0.5% | 946,300 |
| 2023/06/01 | 5,841 | 5,891 | 5,802 | 5,820 | -21 | -0.4% | 1,064,800 |
| 2023/05/31 | 5,849 | 5,871 | 5,797 | 5,841 | -57 | -1% | 2,597,000 |
| 2023/05/30 | 5,947 | 5,956 | 5,838 | 5,898 | -62 | -1% | 1,090,400 |
| 2023/05/29 | 5,997 | 6,006 | 5,948 | 5,960 | -23 | -0.4% | 844,600 |
| 2023/05/26 | 5,898 | 6,009 | 5,886 | 5,983 | +127 | +2.2% | 1,328,500 |
| 2023/05/25 | 5,900 | 5,958 | 5,854 | 5,856 | -83 | -1.4% | 1,431,200 |
| 2023/05/24 | 6,098 | 6,101 | 5,935 | 5,939 | -162 | -2.7% | 1,907,500 |
| 2023/05/23 | 6,200 | 6,207 | 6,062 | 6,101 | -121 | -1.9% | 1,813,200 |
| 2023/05/22 | 6,086 | 6,227 | 6,081 | 6,222 | +148 | +2.4% | 1,359,500 |
| 2023/05/19 | 6,191 | 6,206 | 6,057 | 6,074 | -139 | -2.2% | 1,910,500 |
| 2023/05/18 | 6,341 | 6,350 | 6,203 | 6,213 | -102 | -1.6% | 2,287,000 |
| 2023/05/17 | 6,190 | 6,315 | 6,180 | 6,315 | +124 | +2% | 1,659,100 |
| 2023/05/16 | 6,144 | 6,192 | 6,115 | 6,191 | +65 | +1.1% | 1,486,300 |
| 2023/05/15 | 6,156 | 6,168 | 6,100 | 6,126 | -5 | -0.1% | 1,370,100 |
| 2023/05/12 | 6,075 | 6,149 | 6,044 | 6,131 | +92 | +1.5% | 1,950,500 |
201～
250
件表示中 / 3457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 | 316,000円 | +5.1% | -7.1% | 2.28% | 15.40倍 | 1.39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 | 346,600円 | +1.7% | -0.4% | 0.87% | 8.95倍 | 0.82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 | 281,200円 | +4.5% | +6.2% | 1.85% | 15.15倍 | 1.17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 | 183,400円 | +1.7% | -9.4% | 1.20% | 18.31倍 | 1.39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 |
| ＳＧＨＤ | 162,400円 | +4.8% | +6.8% | 3.20% | 15.75倍 | 1.76倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
市場注目の銘柄
チャート関連のコラム
