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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 5,814 | 5,826 | 5,771 | 5,785 | -11 | -0.2% | 335,200 |
| 2014/12/25 | 5,798 | 5,799 | 5,758 | 5,796 | -6 | -0.1% | 261,000 |
| 2014/12/24 | 5,730 | 5,802 | 5,723 | 5,802 | +120 | +2.1% | 647,900 |
| 2014/12/22 | 5,730 | 5,730 | 5,650 | 5,682 | -48 | -0.8% | 702,300 |
| 2014/12/19 | 5,711 | 5,749 | 5,689 | 5,730 | +79 | +1.4% | 778,500 |
| 2014/12/18 | 5,610 | 5,667 | 5,600 | 5,651 | +151 | +2.7% | 763,800 |
| 2014/12/17 | 5,537 | 5,592 | 5,500 | 5,500 | -21 | -0.4% | 738,700 |
| 2014/12/16 | 5,498 | 5,550 | 5,485 | 5,521 | -14 | -0.3% | 726,400 |
| 2014/12/15 | 5,505 | 5,578 | 5,481 | 5,535 | -28 | -0.5% | 691,000 |
| 2014/12/12 | 5,561 | 5,644 | 5,531 | 5,563 | +32 | +0.6% | 1,451,300 |
| 2014/12/11 | 5,456 | 5,542 | 5,442 | 5,531 | +50 | +0.9% | 1,372,600 |
| 2014/12/10 | 5,530 | 5,551 | 5,428 | 5,481 | -90 | -1.6% | 1,425,000 |
| 2014/12/09 | 5,574 | 5,599 | 5,550 | 5,571 | -28 | -0.5% | 947,700 |
| 2014/12/08 | 5,660 | 5,660 | 5,582 | 5,599 | -31 | -0.6% | 860,400 |
| 2014/12/05 | 5,580 | 5,643 | 5,573 | 5,630 | +17 | +0.3% | 726,600 |
| 2014/12/04 | 5,629 | 5,650 | 5,601 | 5,613 | +24 | +0.4% | 609,200 |
| 2014/12/03 | 5,679 | 5,711 | 5,577 | 5,589 | -51 | -0.9% | 1,133,300 |
| 2014/12/02 | 5,658 | 5,668 | 5,626 | 5,640 | -72 | -1.3% | 902,500 |
| 2014/12/01 | 5,694 | 5,742 | 5,668 | 5,712 | +46 | +0.8% | 531,700 |
| 2014/11/28 | 5,611 | 5,673 | 5,593 | 5,666 | +70 | +1.3% | 603,100 |
| 2014/11/27 | 5,677 | 5,680 | 5,583 | 5,596 | -81 | -1.4% | 560,700 |
| 2014/11/26 | 5,697 | 5,713 | 5,663 | 5,677 | -11 | -0.2% | 632,800 |
| 2014/11/25 | 5,721 | 5,747 | 5,675 | 5,688 | -33 | -0.6% | 847,300 |
| 2014/11/21 | 5,691 | 5,731 | 5,645 | 5,721 | -7 | -0.1% | 802,200 |
| 2014/11/20 | 5,750 | 5,750 | 5,684 | 5,728 | +29 | +0.5% | 553,800 |
| 2014/11/19 | 5,743 | 5,781 | 5,683 | 5,699 | -32 | -0.6% | 592,600 |
| 2014/11/18 | 5,672 | 5,731 | 5,669 | 5,731 | +131 | +2.3% | 707,100 |
| 2014/11/17 | 5,768 | 5,769 | 5,582 | 5,600 | -188 | -3.2% | 984,600 |
| 2014/11/14 | 5,837 | 5,837 | 5,737 | 5,788 | +12 | +0.2% | 1,197,600 |
| 2014/11/13 | 5,580 | 5,810 | 5,574 | 5,776 | +214 | +3.8% | 1,744,300 |
| 2014/11/12 | 5,500 | 5,600 | 5,492 | 5,562 | +75 | +1.4% | 990,400 |
| 2014/11/11 | 5,430 | 5,495 | 5,417 | 5,487 | +62 | +1.1% | 712,800 |
| 2014/11/10 | 5,368 | 5,434 | 5,367 | 5,425 | +51 | +0.9% | 772,000 |
| 2014/11/07 | 5,374 | 5,424 | 5,360 | 5,374 | +7 | +0.1% | 756,100 |
| 2014/11/06 | 5,475 | 5,484 | 5,354 | 5,367 | -98 | -1.8% | 729,200 |
| 2014/11/05 | 5,402 | 5,475 | 5,376 | 5,465 | +58 | +1.1% | 1,029,600 |
| 2014/11/04 | 5,456 | 5,480 | 5,379 | 5,407 | +112 | +2.1% | 1,917,500 |
| 2014/10/31 | 5,101 | 5,309 | 5,101 | 5,295 | +200 | +3.9% | 1,747,400 |
| 2014/10/30 | 5,099 | 5,100 | 5,021 | 5,095 | -1 | ±0% | 1,685,300 |
| 2014/10/29 | 5,070 | 5,100 | 5,050 | 5,096 | +49 | +1% | 665,500 |
| 2014/10/28 | 5,050 | 5,070 | 5,015 | 5,047 | -2 | ±0% | 612,800 |
| 2014/10/27 | 4,986 | 5,057 | 4,983.5 | 5,049 | +107.5 | +2.2% | 1,008,500 |
| 2014/10/24 | 4,988 | 5,031 | 4,923 | 4,941.5 | -20 | -0.4% | 1,196,900 |
| 2014/10/23 | 4,950 | 4,976.5 | 4,920 | 4,961.5 | -26.5 | -0.5% | 545,900 |
| 2014/10/22 | 4,878 | 4,988 | 4,863.5 | 4,988 | +195.5 | +4.1% | 900,900 |
| 2014/10/21 | 4,879.5 | 4,909.5 | 4,782 | 4,792.5 | -64 | -1.3% | 708,300 |
| 2014/10/20 | 4,771.5 | 4,872 | 4,769.5 | 4,856.5 | +161 | +3.4% | 885,300 |
| 2014/10/17 | 4,782.5 | 4,832.5 | 4,693 | 4,695.5 | -63 | -1.3% | 916,300 |
| 2014/10/16 | 4,729 | 4,788.5 | 4,721.5 | 4,758.5 | -54.5 | -1.1% | 1,047,500 |
| 2014/10/15 | 4,806.5 | 4,835.5 | 4,762 | 4,813 | +10 | +0.2% | 908,300 |
2551～
2600
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
