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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 4,450 | 4,480 | 4,440 | 4,480 | +20 | +0.4% | 525,300 |
| 2013/11/28 | 4,480 | 4,485 | 4,435 | 4,460 | -5 | -0.1% | 427,100 |
| 2013/11/27 | 4,460 | 4,485 | 4,430 | 4,465 | ±0 | ±0% | 725,000 |
| 2013/11/26 | 4,505 | 4,525 | 4,455 | 4,465 | -40 | -0.9% | 622,300 |
| 2013/11/25 | 4,500 | 4,525 | 4,470 | 4,505 | +15 | +0.3% | 515,200 |
| 2013/11/22 | 4,520 | 4,525 | 4,455 | 4,490 | +10 | +0.2% | 725,500 |
| 2013/11/21 | 4,495 | 4,560 | 4,470 | 4,480 | +10 | +0.2% | 862,800 |
| 2013/11/20 | 4,495 | 4,500 | 4,455 | 4,470 | -15 | -0.3% | 658,000 |
| 2013/11/19 | 4,480 | 4,490 | 4,445 | 4,485 | +35 | +0.8% | 886,500 |
| 2013/11/18 | 4,485 | 4,485 | 4,440 | 4,450 | -35 | -0.8% | 552,800 |
| 2013/11/15 | 4,480 | 4,500 | 4,450 | 4,485 | +40 | +0.9% | 775,200 |
| 2013/11/14 | 4,405 | 4,470 | 4,400 | 4,445 | +75 | +1.7% | 608,300 |
| 2013/11/13 | 4,410 | 4,420 | 4,360 | 4,370 | -70 | -1.6% | 782,700 |
| 2013/11/12 | 4,420 | 4,450 | 4,390 | 4,440 | +20 | +0.5% | 656,900 |
| 2013/11/11 | 4,415 | 4,425 | 4,375 | 4,420 | +70 | +1.6% | 522,100 |
| 2013/11/08 | 4,350 | 4,375 | 4,330 | 4,350 | -45 | -1% | 601,800 |
| 2013/11/07 | 4,435 | 4,435 | 4,375 | 4,395 | -25 | -0.6% | 445,700 |
| 2013/11/06 | 4,350 | 4,465 | 4,340 | 4,420 | +65 | +1.5% | 752,400 |
| 2013/11/05 | 4,395 | 4,400 | 4,305 | 4,355 | -5 | -0.1% | 673,400 |
| 2013/11/01 | 4,385 | 4,385 | 4,325 | 4,360 | -35 | -0.8% | 498,100 |
| 2013/10/31 | 4,395 | 4,415 | 4,375 | 4,395 | +30 | +0.7% | 886,400 |
| 2013/10/30 | 4,330 | 4,435 | 4,325 | 4,365 | +40 | +0.9% | 1,585,200 |
| 2013/10/29 | 4,355 | 4,370 | 4,305 | 4,325 | +20 | +0.5% | 625,600 |
| 2013/10/28 | 4,380 | 4,380 | 4,290 | 4,305 | +30 | +0.7% | 780,500 |
| 2013/10/25 | 4,350 | 4,355 | 4,270 | 4,275 | -75 | -1.7% | 589,700 |
| 2013/10/24 | 4,320 | 4,355 | 4,305 | 4,350 | +20 | +0.5% | 357,000 |
| 2013/10/23 | 4,410 | 4,425 | 4,325 | 4,330 | -55 | -1.3% | 422,500 |
| 2013/10/22 | 4,395 | 4,405 | 4,375 | 4,385 | -25 | -0.6% | 305,400 |
| 2013/10/21 | 4,370 | 4,450 | 4,365 | 4,410 | +65 | +1.5% | 691,900 |
| 2013/10/18 | 4,300 | 4,375 | 4,290 | 4,345 | +50 | +1.2% | 981,800 |
| 2013/10/17 | 4,260 | 4,300 | 4,255 | 4,295 | +50 | +1.2% | 357,100 |
| 2013/10/16 | 4,240 | 4,255 | 4,225 | 4,245 | -5 | -0.1% | 299,800 |
| 2013/10/15 | 4,255 | 4,275 | 4,230 | 4,250 | -5 | -0.1% | 297,800 |
| 2013/10/11 | 4,225 | 4,290 | 4,220 | 4,255 | +70 | +1.7% | 571,800 |
| 2013/10/10 | 4,125 | 4,185 | 4,110 | 4,185 | +85 | +2.1% | 630,100 |
| 2013/10/09 | 4,070 | 4,110 | 4,055 | 4,100 | +25 | +0.6% | 499,600 |
| 2013/10/08 | 4,115 | 4,120 | 4,070 | 4,075 | -40 | -1% | 656,600 |
| 2013/10/07 | 4,170 | 4,180 | 4,110 | 4,115 | -50 | -1.2% | 461,900 |
| 2013/10/04 | 4,170 | 4,205 | 4,155 | 4,165 | -45 | -1.1% | 354,200 |
| 2013/10/03 | 4,195 | 4,230 | 4,180 | 4,210 | +30 | +0.7% | 455,700 |
| 2013/10/02 | 4,240 | 4,260 | 4,150 | 4,180 | -50 | -1.2% | 544,500 |
| 2013/10/01 | 4,225 | 4,250 | 4,200 | 4,230 | +25 | +0.6% | 490,000 |
| 2013/09/30 | 4,225 | 4,240 | 4,170 | 4,205 | -75 | -1.8% | 540,300 |
| 2013/09/27 | 4,295 | 4,310 | 4,255 | 4,280 | -10 | -0.2% | 591,000 |
| 2013/09/26 | 4,280 | 4,290 | 4,205 | 4,290 | -25 | -0.6% | 555,300 |
| 2013/09/25 | 4,345 | 4,345 | 4,300 | 4,315 | -20 | -0.5% | 580,500 |
| 2013/09/24 | 4,285 | 4,345 | 4,280 | 4,335 | +5 | +0.1% | 422,000 |
| 2013/09/20 | 4,300 | 4,330 | 4,290 | 4,330 | +35 | +0.8% | 616,200 |
| 2013/09/19 | 4,290 | 4,295 | 4,230 | 4,295 | +35 | +0.8% | 693,300 |
| 2013/09/18 | 4,270 | 4,295 | 4,240 | 4,260 | ±0 | ±0% | 436,800 |
2651～
2700
件表示中 / 3553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 | 281,800円 | +5.1% | -7.1% | 2.56% | 13.26倍 | 1.20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東海 | 334,900円 | +1.7% | -0.4% | 0.90% | 8.65倍 | 0.79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 |
| ＪＲ東日本 | 292,000円 | +4.5% | +6.2% | 1.78% | 15.73倍 | 1.22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 |
| 東 急 | 187,900円 | +1.7% | -9.4% | 1.17% | 18.77倍 | 1.42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 |
| 阪急阪神 | 441,200円 | +7.8% | -5.9% | 1.36% | 15.03倍 | 1.08倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
