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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 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 |
| 2014/03/06 | 4,193 | 4,193 | 4,151 | 4,182 | +23 | +0.6% | 775,600 |
| 2014/03/05 | 4,188 | 4,205 | 4,159 | 4,159 | -4 | -0.1% | 477,800 |
| 2014/03/04 | 4,140 | 4,179 | 4,125 | 4,163 | +12 | +0.3% | 511,800 |
| 2014/03/03 | 4,162 | 4,174 | 4,101 | 4,151 | -19 | -0.5% | 684,500 |
| 2014/02/28 | 4,207 | 4,229 | 4,154 | 4,170 | -51 | -1.2% | 1,133,800 |
| 2014/02/27 | 4,265 | 4,299 | 4,220 | 4,221 | -37 | -0.9% | 1,050,200 |
| 2014/02/26 | 4,259 | 4,278 | 4,236 | 4,258 | -6 | -0.1% | 526,200 |
| 2014/02/25 | 4,240 | 4,269 | 4,232 | 4,264 | +43 | +1% | 692,700 |
| 2014/02/24 | 4,232 | 4,251 | 4,169 | 4,221 | -32 | -0.8% | 705,300 |
| 2014/02/21 | 4,198 | 4,254 | 4,197 | 4,253 | +92 | +2.2% | 729,300 |
| 2014/02/20 | 4,181 | 4,219 | 4,145 | 4,161 | -49 | -1.2% | 789,700 |
| 2014/02/19 | 4,200 | 4,215 | 4,179 | 4,210 | -35 | -0.8% | 855,300 |
2751～
2800
件表示中 / 3753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 | 332,100円 | +6.6% | +5.0% | 2.59% | 13.33倍 | 1.33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 | 321,800円 | +4.7% | +0.4% | 1.93% | 16.04倍 | 1.27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 | 351,100円 | +1.8% | -6.4% | 0.91% | 8.11倍 | 0.75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 | 423,200円 | -43.3% | -87.5% | 0.95% | 42.33倍 | 1.96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 |
| ＳＧＨＤ | 168,100円 | +10.1% | -1.0% | 3.15% | 17.46倍 | 1.72倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
