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 |
|---|---|---|---|---|---|---|---|
| 2013/07/05 | 4,360 | 4,380 | 4,330 | 4,365 | +25 | +0.6% | 292,000 |
| 2013/07/04 | 4,305 | 4,355 | 4,305 | 4,340 | +15 | +0.3% | 312,700 |
| 2013/07/03 | 4,290 | 4,325 | 4,250 | 4,325 | +10 | +0.2% | 494,900 |
| 2013/07/02 | 4,310 | 4,320 | 4,265 | 4,315 | +25 | +0.6% | 467,000 |
| 2013/07/01 | 4,240 | 4,295 | 4,210 | 4,290 | +80 | +1.9% | 633,800 |
| 2013/06/28 | 4,130 | 4,240 | 4,110 | 4,210 | +115 | +2.8% | 1,070,400 |
| 2013/06/27 | 4,065 | 4,100 | 3,995 | 4,095 | +30 | +0.7% | 819,100 |
| 2013/06/26 | 4,090 | 4,145 | 4,040 | 4,065 | +40 | +1% | 596,800 |
| 2013/06/25 | 4,080 | 4,085 | 3,965 | 4,025 | -70 | -1.7% | 1,059,400 |
| 2013/06/24 | 4,120 | 4,165 | 4,095 | 4,095 | +25 | +0.6% | 585,200 |
| 2013/06/21 | 3,950 | 4,090 | 3,935 | 4,070 | +25 | +0.6% | 829,100 |
| 2013/06/20 | 3,995 | 4,100 | 3,955 | 4,045 | +20 | +0.5% | 1,045,700 |
| 2013/06/19 | 4,040 | 4,040 | 3,970 | 4,025 | +45 | +1.1% | 536,900 |
| 2013/06/18 | 4,035 | 4,040 | 3,935 | 3,980 | -45 | -1.1% | 1,250,600 |
| 2013/06/17 | 3,930 | 4,040 | 3,910 | 4,025 | +145 | +3.7% | 776,600 |
| 2013/06/14 | 3,890 | 3,945 | 3,860 | 3,880 | +35 | +0.9% | 1,282,300 |
| 2013/06/13 | 3,970 | 3,970 | 3,840 | 3,845 | -160 | -4% | 1,112,300 |
| 2013/06/12 | 4,000 | 4,015 | 3,900 | 4,005 | -60 | -1.5% | 1,067,800 |
| 2013/06/11 | 4,140 | 4,170 | 4,055 | 4,065 | -75 | -1.8% | 738,700 |
| 2013/06/10 | 4,100 | 4,140 | 4,035 | 4,140 | +140 | +3.5% | 943,200 |
| 2013/06/07 | 4,000 | 4,070 | 3,915 | 4,000 | -90 | -2.2% | 1,084,400 |
| 2013/06/06 | 4,050 | 4,140 | 4,030 | 4,090 | +30 | +0.7% | 1,566,200 |
| 2013/06/05 | 4,130 | 4,245 | 4,060 | 4,060 | -105 | -2.5% | 1,066,600 |
| 2013/06/04 | 4,050 | 4,180 | 4,030 | 4,165 | +60 | +1.5% | 1,166,600 |
| 2013/06/03 | 4,165 | 4,205 | 4,100 | 4,105 | -120 | -2.8% | 858,900 |
| 2013/05/31 | 4,250 | 4,285 | 4,175 | 4,225 | +15 | +0.4% | 1,207,100 |
| 2013/05/30 | 4,320 | 4,335 | 4,200 | 4,210 | -190 | -4.3% | 996,800 |
| 2013/05/29 | 4,370 | 4,455 | 4,335 | 4,400 | +75 | +1.7% | 1,106,100 |
| 2013/05/28 | 4,415 | 4,415 | 4,320 | 4,325 | -130 | -2.9% | 1,201,100 |
| 2013/05/27 | 4,540 | 4,555 | 4,415 | 4,455 | -145 | -3.2% | 1,306,200 |
| 2013/05/24 | 4,580 | 4,640 | 4,470 | 4,600 | +55 | +1.2% | 2,096,100 |
| 2013/05/23 | 4,785 | 4,835 | 4,545 | 4,545 | -235 | -4.9% | 2,030,800 |
| 2013/05/22 | 4,660 | 4,810 | 4,650 | 4,780 | +120 | +2.6% | 1,297,800 |
| 2013/05/21 | 4,690 | 4,710 | 4,650 | 4,660 | -25 | -0.5% | 834,000 |
| 2013/05/20 | 4,710 | 4,720 | 4,685 | 4,685 | -10 | -0.2% | 675,200 |
| 2013/05/17 | 4,585 | 4,705 | 4,565 | 4,695 | +95 | +2.1% | 1,263,500 |
| 2013/05/16 | 4,655 | 4,655 | 4,560 | 4,600 | -30 | -0.6% | 1,265,600 |
| 2013/05/15 | 4,630 | 4,645 | 4,605 | 4,630 | +15 | +0.3% | 1,001,900 |
| 2013/05/14 | 4,670 | 4,680 | 4,600 | 4,615 | -40 | -0.9% | 949,900 |
| 2013/05/13 | 4,680 | 4,690 | 4,640 | 4,655 | -25 | -0.5% | 790,200 |
| 2013/05/10 | 4,715 | 4,715 | 4,665 | 4,680 | +30 | +0.6% | 890,400 |
| 2013/05/09 | 4,680 | 4,680 | 4,645 | 4,650 | ±0 | ±0% | 558,900 |
| 2013/05/08 | 4,665 | 4,680 | 4,650 | 4,650 | -10 | -0.2% | 803,200 |
| 2013/05/07 | 4,695 | 4,715 | 4,630 | 4,660 | +35 | +0.8% | 1,049,100 |
| 2013/05/02 | 4,615 | 4,650 | 4,600 | 4,625 | -5 | -0.1% | 777,600 |
| 2013/05/01 | 4,640 | 4,640 | 4,535 | 4,630 | -80 | -1.7% | 1,197,300 |
| 2013/04/30 | 4,685 | 4,720 | 4,650 | 4,710 | +80 | +1.7% | 1,057,300 |
| 2013/04/26 | 4,690 | 4,715 | 4,630 | 4,630 | -60 | -1.3% | 897,200 |
| 2013/04/25 | 4,690 | 4,700 | 4,640 | 4,690 | ±0 | ±0% | 1,161,700 |
| 2013/04/24 | 4,715 | 4,740 | 4,640 | 4,690 | -10 | -0.2% | 818,000 |
2751～
2800
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 | 282,000円 | +5.1% | -7.1% | 2.55% | 13.27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 | 334,300円 | +1.7% | -0.4% | 0.90% | 8.64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 | 292,300円 | +4.5% | +6.2% | 1.78% | 15.74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 | 188,100円 | +1.7% | -9.4% | 1.17% | 18.79倍 | 1.43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 | 441,800円 | +7.8% | -5.9% | 1.36% | 15.06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
