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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 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 |
| 2015/01/28 | 6,048 | 6,164 | 6,037 | 6,130 | +38 | +0.6% | 813,300 |
| 2015/01/27 | 6,000 | 6,092 | 5,986 | 6,092 | +123 | +2.1% | 733,300 |
| 2015/01/26 | 5,900 | 5,992 | 5,899 | 5,969 | +44 | +0.7% | 620,500 |
| 2015/01/23 | 5,960 | 5,977 | 5,902 | 5,925 | +3 | +0.1% | 477,300 |
| 2015/01/22 | 5,948 | 5,950 | 5,868 | 5,922 | -33 | -0.6% | 552,100 |
| 2015/01/21 | 5,852 | 5,957 | 5,850 | 5,955 | +101 | +1.7% | 759,000 |
| 2015/01/20 | 5,786 | 5,854 | 5,783 | 5,854 | +59 | +1% | 513,400 |
| 2015/01/19 | 5,800 | 5,811 | 5,755 | 5,795 | +11 | +0.2% | 502,400 |
| 2015/01/16 | 5,695 | 5,784 | 5,676 | 5,784 | +21 | +0.4% | 778,000 |
| 2015/01/15 | 5,740 | 5,788 | 5,720 | 5,763 | +23 | +0.4% | 731,500 |
| 2015/01/14 | 5,644 | 5,748 | 5,635 | 5,740 | +76 | +1.3% | 725,000 |
| 2015/01/13 | 5,553 | 5,664 | 5,535 | 5,664 | +85 | +1.5% | 598,500 |
| 2015/01/09 | 5,639 | 5,649 | 5,560 | 5,579 | -28 | -0.5% | 503,600 |
| 2015/01/08 | 5,574 | 5,658 | 5,568 | 5,607 | +111 | +2% | 744,300 |
| 2015/01/07 | 5,500 | 5,541 | 5,484 | 5,496 | -43 | -0.8% | 866,700 |
| 2015/01/06 | 5,580 | 5,601 | 5,539 | 5,539 | -125 | -2.2% | 668,600 |
| 2015/01/05 | 5,673 | 5,700 | 5,603 | 5,664 | -48 | -0.8% | 607,300 |
| 2014/12/30 | 5,766 | 5,779 | 5,712 | 5,712 | -95 | -1.6% | 600,600 |
| 2014/12/29 | 5,810 | 5,848 | 5,738 | 5,807 | +22 | +0.4% | 442,400 |
| 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 |
2551～
2600
件表示中 / 3754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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
