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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/02/25 | 6,866 | 6,899 | 6,770 | 6,786 | -80 | -1.2% | 898,900 |
| 2015/02/24 | 6,914 | 6,914 | 6,845 | 6,866 | -17 | -0.2% | 975,000 |
| 2015/02/23 | 6,746 | 6,894 | 6,720 | 6,883 | +155 | +2.3% | 882,000 |
| 2015/02/20 | 6,772 | 6,810 | 6,706 | 6,728 | -1 | ±0% | 1,121,400 |
| 2015/02/19 | 6,640 | 6,738 | 6,612 | 6,729 | +115 | +1.7% | 835,900 |
| 2015/02/18 | 6,625 | 6,626 | 6,550 | 6,614 | +73 | +1.1% | 904,100 |
| 2015/02/17 | 6,560 | 6,630 | 6,528 | 6,541 | +19 | +0.3% | 1,166,700 |
| 2015/02/16 | 6,500 | 6,548 | 6,480 | 6,522 | +87 | +1.4% | 641,900 |
| 2015/02/13 | 6,420 | 6,450 | 6,370 | 6,435 | +23 | +0.4% | 1,108,000 |
| 2015/02/12 | 6,388 | 6,489 | 6,352 | 6,412 | +124 | +2% | 1,353,300 |
| 2015/02/10 | 6,298 | 6,352 | 6,201 | 6,288 | +21 | +0.3% | 959,800 |
| 2015/02/09 | 6,373 | 6,410 | 6,246 | 6,267 | -47 | -0.7% | 644,200 |
| 2015/02/06 | 6,457 | 6,469 | 6,300 | 6,314 | -103 | -1.6% | 915,700 |
| 2015/02/05 | 6,497 | 6,594 | 6,402 | 6,417 | -56 | -0.9% | 789,700 |
| 2015/02/04 | 6,366 | 6,489 | 6,366 | 6,473 | +184 | +2.9% | 914,000 |
| 2015/02/03 | 6,440 | 6,480 | 6,233 | 6,289 | -97 | -1.5% | 1,097,500 |
| 2015/02/02 | 6,110 | 6,416 | 6,110 | 6,386 | +308 | +5.1% | 1,482,600 |
| 2015/01/30 | 6,122 | 6,170 | 6,074 | 6,078 | -31 | -0.5% | 814,700 |
| 2015/01/29 | 6,050 | 6,173 | 6,050 | 6,109 | -21 | -0.3% | 795,900 |
2451～
2500
件表示中 / 3684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 | 309,000円 | +5.1% | -7.1% | 2.39% | 14.54倍 | 1.31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 | 322,700円 | +4.5% | +6.2% | 1.61% | 17.39倍 | 1.30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 | 298,800円 | +4.5% | +7.7% | 1.00% | 7.17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 |
| 東京メトロ | 208,600円 | +4.7% | +16.4% | 1.92% | 23.17倍 | 1.78倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 356,500円 | +88.0% | +562.8% | 1.12% | 3.57倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
