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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 4,864 | 4,880 | 4,800.5 | 4,803 | -142.5 | -2.9% | 1,125,600 |
| 2014/10/10 | 4,849.5 | 4,954 | 4,841 | 4,945.5 | +39.5 | +0.8% | 1,361,900 |
| 2014/10/09 | 4,949.5 | 4,972 | 4,891.5 | 4,906 | -27.5 | -0.6% | 759,900 |
| 2014/10/08 | 4,909.5 | 4,945 | 4,876.5 | 4,933.5 | -17.5 | -0.4% | 917,400 |
| 2014/10/07 | 4,979.5 | 4,998 | 4,940 | 4,951 | -4 | -0.1% | 854,200 |
| 2014/10/06 | 4,903 | 4,977.5 | 4,874.5 | 4,955 | +108 | +2.2% | 1,373,800 |
| 2014/10/03 | 4,830 | 4,891.5 | 4,823 | 4,847 | +11 | +0.2% | 775,700 |
| 2014/10/02 | 4,905.5 | 4,935 | 4,828.5 | 4,836 | -105 | -2.1% | 936,600 |
| 2014/10/01 | 4,897.5 | 4,969 | 4,895 | 4,941 | +31.5 | +0.6% | 594,000 |
| 2014/09/30 | 4,927.5 | 4,942 | 4,875 | 4,909.5 | -16 | -0.3% | 924,300 |
| 2014/09/29 | 4,914.5 | 4,930.5 | 4,880 | 4,925.5 | +51 | +1% | 601,800 |
| 2014/09/26 | 4,860 | 4,884 | 4,840 | 4,874.5 | -108 | -2.2% | 1,085,000 |
| 2014/09/25 | 4,949.5 | 4,984 | 4,947 | 4,982.5 | +45.5 | +0.9% | 1,234,900 |
| 2014/09/24 | 4,930.5 | 4,987.5 | 4,925.5 | 4,937 | -49 | -1% | 1,365,600 |
| 2014/09/22 | 4,988 | 5,008 | 4,955 | 4,986 | +3 | +0.1% | 697,400 |
| 2014/09/19 | 4,973 | 5,004 | 4,951.5 | 4,983 | +14 | +0.3% | 722,100 |
| 2014/09/18 | 4,978.5 | 4,991.5 | 4,957.5 | 4,969 | +43 | +0.9% | 754,600 |
| 2014/09/17 | 4,960 | 4,985 | 4,925 | 4,926 | -12.5 | -0.3% | 600,600 |
| 2014/09/16 | 4,940 | 4,968 | 4,925.5 | 4,938.5 | +29 | +0.6% | 676,100 |
| 2014/09/12 | 4,896 | 4,913 | 4,862.5 | 4,909.5 | +44 | +0.9% | 957,300 |
| 2014/09/11 | 4,918 | 4,918 | 4,861.5 | 4,865.5 | -48 | -1% | 698,800 |
| 2014/09/10 | 4,876.5 | 4,915.5 | 4,862 | 4,913.5 | +37 | +0.8% | 605,500 |
| 2014/09/09 | 4,924 | 4,924 | 4,872.5 | 4,876.5 | -19.5 | -0.4% | 692,100 |
| 2014/09/08 | 4,920 | 4,932.5 | 4,868 | 4,896 | -25 | -0.5% | 747,500 |
| 2014/09/05 | 4,980 | 4,984.5 | 4,907.5 | 4,921 | -30 | -0.6% | 509,300 |
| 2014/09/04 | 4,970 | 4,974 | 4,940.5 | 4,951 | -25.5 | -0.5% | 408,400 |
| 2014/09/03 | 4,980 | 4,998 | 4,969 | 4,976.5 | +13.5 | +0.3% | 516,000 |
| 2014/09/02 | 4,924 | 4,976 | 4,907.5 | 4,963 | +39 | +0.8% | 611,800 |
| 2014/09/01 | 4,920.5 | 4,934.5 | 4,904 | 4,924 | +3.5 | +0.1% | 301,700 |
| 2014/08/29 | 4,920 | 4,960 | 4,904 | 4,920.5 | +36.5 | +0.7% | 820,900 |
| 2014/08/28 | 4,885 | 4,907.5 | 4,863.5 | 4,884 | -5 | -0.1% | 478,000 |
| 2014/08/27 | 4,906.5 | 4,915 | 4,860.5 | 4,889 | +7 | +0.1% | 695,500 |
| 2014/08/26 | 4,910 | 4,918 | 4,873.5 | 4,882 | -39 | -0.8% | 532,900 |
| 2014/08/25 | 4,930 | 4,948 | 4,903.5 | 4,921 | -4.5 | -0.1% | 485,400 |
| 2014/08/22 | 4,946.5 | 4,968 | 4,910.5 | 4,925.5 | -26 | -0.5% | 803,000 |
| 2014/08/21 | 4,987 | 4,999 | 4,942.5 | 4,951.5 | -26 | -0.5% | 803,400 |
| 2014/08/20 | 4,996 | 4,998.5 | 4,961.5 | 4,977.5 | -14.5 | -0.3% | 424,900 |
| 2014/08/19 | 4,966 | 4,999.5 | 4,961.5 | 4,992 | +44.5 | +0.9% | 479,300 |
| 2014/08/18 | 4,950 | 4,956 | 4,923 | 4,947.5 | +10.5 | +0.2% | 553,100 |
| 2014/08/15 | 4,900 | 4,945 | 4,875.5 | 4,937 | +45 | +0.9% | 747,300 |
| 2014/08/14 | 4,840 | 4,904 | 4,838.5 | 4,892 | +58 | +1.2% | 629,700 |
| 2014/08/13 | 4,797 | 4,839.5 | 4,779 | 4,834 | +37 | +0.8% | 692,800 |
| 2014/08/12 | 4,732 | 4,809 | 4,728.5 | 4,797 | +58.5 | +1.2% | 600,200 |
| 2014/08/11 | 4,710 | 4,743 | 4,664 | 4,738.5 | +99.5 | +2.1% | 560,300 |
| 2014/08/08 | 4,710 | 4,734 | 4,638 | 4,639 | -79 | -1.7% | 763,700 |
| 2014/08/07 | 4,657 | 4,720 | 4,635 | 4,718 | +94.5 | +2% | 986,300 |
| 2014/08/06 | 4,622 | 4,652.5 | 4,602 | 4,623.5 | -24.5 | -0.5% | 607,200 |
| 2014/08/05 | 4,701 | 4,717 | 4,643 | 4,648 | -62 | -1.3% | 659,000 |
| 2014/08/04 | 4,675 | 4,735 | 4,666 | 4,710 | +5.5 | +0.1% | 686,600 |
| 2014/08/01 | 4,660 | 4,742 | 4,656.5 | 4,704.5 | +6.5 | +0.1% | 867,000 |
2601～
2650
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
