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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 4,730 | 4,734 | 4,650 | 4,698 | -49 | -1% | 1,099,400 |
| 2014/07/30 | 4,754 | 4,766 | 4,731 | 4,747 | -18 | -0.4% | 466,800 |
| 2014/07/29 | 4,778 | 4,782 | 4,753.5 | 4,765 | +1.5 | ±0% | 463,000 |
| 2014/07/28 | 4,757.5 | 4,778.5 | 4,744 | 4,763.5 | -25 | -0.5% | 619,400 |
| 2014/07/25 | 4,756.5 | 4,789 | 4,755 | 4,788.5 | +36.5 | +0.8% | 604,600 |
| 2014/07/24 | 4,781.5 | 4,795 | 4,745.5 | 4,752 | -7.5 | -0.2% | 696,300 |
| 2014/07/23 | 4,750 | 4,770 | 4,736 | 4,759.5 | +2.5 | +0.1% | 444,600 |
| 2014/07/22 | 4,730 | 4,783 | 4,723.5 | 4,757 | +35 | +0.7% | 777,600 |
| 2014/07/18 | 4,701 | 4,735 | 4,681 | 4,722 | -9 | -0.2% | 588,100 |
| 2014/07/17 | 4,694 | 4,743 | 4,687 | 4,731 | +63 | +1.3% | 791,500 |
| 2014/07/16 | 4,642 | 4,678 | 4,630 | 4,668 | +46 | +1% | 763,100 |
| 2014/07/15 | 4,638 | 4,646 | 4,602 | 4,622 | ±0 | ±0% | 469,100 |
| 2014/07/14 | 4,595 | 4,640 | 4,583 | 4,622 | +37 | +0.8% | 743,600 |
| 2014/07/11 | 4,524 | 4,586 | 4,522 | 4,585 | +60 | +1.3% | 1,055,600 |
| 2014/07/10 | 4,561 | 4,579 | 4,522 | 4,525 | -20 | -0.4% | 536,400 |
| 2014/07/09 | 4,510 | 4,547 | 4,481 | 4,545 | -3 | -0.1% | 644,800 |
| 2014/07/08 | 4,536 | 4,555 | 4,507 | 4,548 | +13 | +0.3% | 561,400 |
| 2014/07/07 | 4,507 | 4,551 | 4,505 | 4,535 | +32 | +0.7% | 691,200 |
| 2014/07/04 | 4,490 | 4,508 | 4,483 | 4,503 | +44 | +1% | 478,700 |
| 2014/07/03 | 4,480 | 4,480 | 4,455 | 4,459 | -2 | ±0% | 302,700 |
| 2014/07/02 | 4,479 | 4,488 | 4,457 | 4,461 | -15 | -0.3% | 503,100 |
| 2014/07/01 | 4,464 | 4,491 | 4,442 | 4,476 | +16 | +0.4% | 613,400 |
| 2014/06/30 | 4,427 | 4,464 | 4,387 | 4,460 | +41 | +0.9% | 649,500 |
| 2014/06/27 | 4,460 | 4,460 | 4,403 | 4,419 | -40 | -0.9% | 631,900 |
| 2014/06/26 | 4,495 | 4,497 | 4,440 | 4,459 | -32 | -0.7% | 924,200 |
| 2014/06/25 | 4,478 | 4,499 | 4,463 | 4,491 | +9 | +0.2% | 676,700 |
| 2014/06/24 | 4,470 | 4,487 | 4,431 | 4,482 | +4 | +0.1% | 470,400 |
| 2014/06/23 | 4,482 | 4,493 | 4,464 | 4,478 | +5 | +0.1% | 510,300 |
| 2014/06/20 | 4,453 | 4,489 | 4,453 | 4,473 | -7 | -0.2% | 773,800 |
| 2014/06/19 | 4,394 | 4,483 | 4,394 | 4,480 | +79 | +1.8% | 1,020,300 |
| 2014/06/18 | 4,393 | 4,410 | 4,377 | 4,401 | ±0 | ±0% | 472,900 |
| 2014/06/17 | 4,377 | 4,413 | 4,374 | 4,401 | +45 | +1% | 643,600 |
| 2014/06/16 | 4,373 | 4,382 | 4,340 | 4,356 | -21 | -0.5% | 404,200 |
| 2014/06/13 | 4,349 | 4,392 | 4,340 | 4,377 | -17 | -0.4% | 822,000 |
| 2014/06/12 | 4,369 | 4,394 | 4,328 | 4,394 | +10 | +0.2% | 827,500 |
| 2014/06/11 | 4,365 | 4,399 | 4,365 | 4,384 | -11 | -0.3% | 419,000 |
| 2014/06/10 | 4,373 | 4,412 | 4,369 | 4,395 | +39 | +0.9% | 693,300 |
| 2014/06/09 | 4,400 | 4,400 | 4,355 | 4,356 | -28 | -0.6% | 487,200 |
| 2014/06/06 | 4,419 | 4,420 | 4,382 | 4,384 | -19 | -0.4% | 590,500 |
| 2014/06/05 | 4,435 | 4,438 | 4,397 | 4,403 | -28 | -0.6% | 335,300 |
| 2014/06/04 | 4,404 | 4,431 | 4,391 | 4,431 | +27 | +0.6% | 908,100 |
| 2014/06/03 | 4,390 | 4,415 | 4,381 | 4,404 | +53 | +1.2% | 904,900 |
| 2014/06/02 | 4,350 | 4,358 | 4,335 | 4,351 | +24 | +0.6% | 526,100 |
| 2014/05/30 | 4,316 | 4,331 | 4,296 | 4,327 | +12 | +0.3% | 785,200 |
| 2014/05/29 | 4,269 | 4,319 | 4,263 | 4,315 | +36 | +0.8% | 553,700 |
| 2014/05/28 | 4,291 | 4,309 | 4,265 | 4,279 | -14 | -0.3% | 488,200 |
| 2014/05/27 | 4,273 | 4,313 | 4,273 | 4,293 | +27 | +0.6% | 511,200 |
| 2014/05/26 | 4,298 | 4,299 | 4,243 | 4,266 | +24 | +0.6% | 609,000 |
| 2014/05/23 | 4,283 | 4,324 | 4,235 | 4,242 | -50 | -1.2% | 1,055,500 |
| 2014/05/22 | 4,231 | 4,297 | 4,231 | 4,292 | +79 | +1.9% | 983,000 |
2651～
2700
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
