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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 4,150 | 4,218 | 4,148 | 4,213 | +46 | +1.1% | 772,400 |
| 2014/05/20 | 4,163 | 4,181 | 4,142 | 4,167 | +22 | +0.5% | 427,600 |
| 2014/05/19 | 4,125 | 4,164 | 4,102 | 4,145 | +42 | +1% | 777,000 |
| 2014/05/16 | 4,155 | 4,155 | 4,086 | 4,103 | -83 | -2% | 784,700 |
| 2014/05/15 | 4,125 | 4,186 | 4,097 | 4,186 | +60 | +1.5% | 947,300 |
| 2014/05/14 | 4,114 | 4,126 | 4,104 | 4,126 | +16 | +0.4% | 649,100 |
| 2014/05/13 | 4,130 | 4,142 | 4,097 | 4,110 | +7 | +0.2% | 813,700 |
| 2014/05/12 | 4,091 | 4,130 | 4,088 | 4,103 | +9 | +0.2% | 372,500 |
| 2014/05/09 | 4,050 | 4,118 | 4,046 | 4,094 | +27 | +0.7% | 499,400 |
| 2014/05/08 | 4,040 | 4,095 | 4,036 | 4,067 | +27 | +0.7% | 441,900 |
| 2014/05/07 | 4,102 | 4,102 | 4,021 | 4,040 | -92 | -2.2% | 887,100 |
| 2014/05/02 | 4,116 | 4,144 | 4,113 | 4,132 | -8 | -0.2% | 427,100 |
| 2014/05/01 | 4,124 | 4,148 | 4,091 | 4,140 | -3 | -0.1% | 716,500 |
| 2014/04/30 | 4,102 | 4,148 | 4,096 | 4,143 | +63 | +1.5% | 776,200 |
| 2014/04/28 | 4,087 | 4,095 | 4,064 | 4,080 | -48 | -1.2% | 647,900 |
| 2014/04/25 | 4,099 | 4,143 | 4,069 | 4,128 | +44 | +1.1% | 704,200 |
| 2014/04/24 | 4,100 | 4,102 | 4,062 | 4,084 | -5 | -0.1% | 747,800 |
| 2014/04/23 | 4,059 | 4,092 | 4,057 | 4,089 | +63 | +1.6% | 675,800 |
| 2014/04/22 | 4,029 | 4,049 | 4,017 | 4,026 | +13 | +0.3% | 456,400 |
| 2014/04/21 | 4,019 | 4,028 | 3,997 | 4,013 | +1 | ±0% | 377,800 |
| 2014/04/18 | 4,036 | 4,050 | 3,992 | 4,012 | -32 | -0.8% | 618,000 |
| 2014/04/17 | 4,040 | 4,076 | 4,025 | 4,044 | +4 | +0.1% | 637,000 |
| 2014/04/16 | 3,999 | 4,063 | 3,995 | 4,040 | +64 | +1.6% | 485,500 |
| 2014/04/15 | 3,997 | 4,014 | 3,968 | 3,976 | +2 | +0.1% | 461,900 |
| 2014/04/14 | 3,981 | 4,020 | 3,974 | 3,974 | -16 | -0.4% | 496,900 |
| 2014/04/11 | 3,986 | 4,017 | 3,951 | 3,990 | -52 | -1.3% | 647,100 |
| 2014/04/10 | 4,056 | 4,086 | 4,027 | 4,042 | -13 | -0.3% | 740,500 |
| 2014/04/09 | 4,054 | 4,059 | 4,013 | 4,055 | -25 | -0.6% | 945,300 |
| 2014/04/08 | 4,110 | 4,126 | 4,061 | 4,080 | -55 | -1.3% | 772,200 |
| 2014/04/07 | 4,117 | 4,155 | 4,092 | 4,135 | -4 | -0.1% | 854,300 |
| 2014/04/04 | 4,126 | 4,147 | 4,120 | 4,139 | -1 | ±0% | 1,050,200 |
| 2014/04/03 | 4,143 | 4,162 | 4,121 | 4,140 | -2 | ±0% | 972,800 |
| 2014/04/02 | 4,145 | 4,193 | 4,138 | 4,142 | -11 | -0.3% | 675,100 |
| 2014/04/01 | 4,171 | 4,180 | 4,116 | 4,153 | -61 | -1.4% | 960,000 |
| 2014/03/31 | 4,195 | 4,222 | 4,177 | 4,214 | +54 | +1.3% | 1,123,500 |
| 2014/03/28 | 4,122 | 4,164 | 4,101 | 4,160 | +45 | +1.1% | 1,006,700 |
| 2014/03/27 | 4,064 | 4,115 | 4,028 | 4,115 | -4 | -0.1% | 1,698,500 |
| 2014/03/26 | 4,080 | 4,121 | 4,076 | 4,119 | +8 | +0.2% | 2,973,400 |
| 2014/03/25 | 4,043 | 4,129 | 4,034 | 4,111 | -2 | ±0% | 2,212,100 |
| 2014/03/24 | 4,100 | 4,159 | 4,093 | 4,113 | +57 | +1.4% | 1,409,900 |
| 2014/03/20 | 4,139 | 4,144 | 4,052 | 4,056 | -61 | -1.5% | 894,400 |
| 2014/03/19 | 4,120 | 4,156 | 4,085 | 4,117 | +17 | +0.4% | 690,300 |
| 2014/03/18 | 4,130 | 4,138 | 4,096 | 4,100 | +13 | +0.3% | 472,300 |
| 2014/03/17 | 4,105 | 4,119 | 4,067 | 4,087 | -22 | -0.5% | 715,400 |
| 2014/03/14 | 4,157 | 4,160 | 4,103 | 4,109 | -112 | -2.7% | 1,327,500 |
| 2014/03/13 | 4,217 | 4,245 | 4,190 | 4,221 | +4 | +0.1% | 559,800 |
| 2014/03/12 | 4,249 | 4,259 | 4,215 | 4,217 | -73 | -1.7% | 579,200 |
| 2014/03/11 | 4,247 | 4,290 | 4,247 | 4,290 | +45 | +1.1% | 554,600 |
| 2014/03/10 | 4,270 | 4,285 | 4,237 | 4,245 | -18 | -0.4% | 651,000 |
| 2014/03/07 | 4,209 | 4,273 | 4,209 | 4,263 | +81 | +1.9% | 818,300 |
2701～
2750
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
