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 |
|---|---|---|---|---|---|---|---|
| 2013/04/23 | 4,685 | 4,720 | 4,665 | 4,700 | +45 | +1% | 1,031,100 |
| 2013/04/22 | 4,700 | 4,720 | 4,640 | 4,655 | +25 | +0.5% | 976,700 |
| 2013/04/19 | 4,665 | 4,710 | 4,600 | 4,630 | -75 | -1.6% | 883,200 |
| 2013/04/18 | 4,615 | 4,765 | 4,600 | 4,705 | +85 | +1.8% | 1,421,000 |
| 2013/04/17 | 4,630 | 4,660 | 4,580 | 4,620 | -15 | -0.3% | 1,024,800 |
| 2013/04/16 | 4,595 | 4,655 | 4,530 | 4,635 | -30 | -0.6% | 1,493,300 |
| 2013/04/15 | 4,680 | 4,710 | 4,640 | 4,665 | -25 | -0.5% | 1,130,400 |
| 2013/04/12 | 4,700 | 4,710 | 4,640 | 4,690 | -35 | -0.7% | 1,588,000 |
| 2013/04/11 | 4,735 | 4,775 | 4,665 | 4,725 | -5 | -0.1% | 2,154,300 |
| 2013/04/10 | 4,645 | 4,740 | 4,635 | 4,730 | +25 | +0.5% | 1,114,300 |
| 2013/04/09 | 4,660 | 4,705 | 4,600 | 4,705 | -25 | -0.5% | 1,355,500 |
| 2013/04/08 | 4,650 | 4,745 | 4,605 | 4,730 | +125 | +2.7% | 1,046,800 |
| 2013/04/05 | 4,510 | 4,760 | 4,470 | 4,605 | +165 | +3.7% | 2,796,800 |
| 2013/04/04 | 4,305 | 4,440 | 4,200 | 4,440 | +90 | +2.1% | 1,488,200 |
| 2013/04/03 | 4,160 | 4,355 | 4,150 | 4,350 | +145 | +3.4% | 1,381,100 |
| 2013/04/02 | 4,195 | 4,300 | 4,055 | 4,205 | +15 | +0.4% | 1,399,900 |
| 2013/04/01 | 4,410 | 4,420 | 4,180 | 4,190 | -325 | -7.2% | 2,082,600 |
| 2013/03/29 | 4,525 | 4,525 | 4,435 | 4,515 | -5 | -0.1% | 680,600 |
| 2013/03/28 | 4,470 | 4,525 | 4,445 | 4,520 | -5 | -0.1% | 930,200 |
| 2013/03/27 | 4,545 | 4,545 | 4,480 | 4,525 | -80 | -1.7% | 1,608,700 |
| 2013/03/26 | 4,580 | 4,605 | 4,535 | 4,605 | +95 | +2.1% | 2,707,500 |
| 2013/03/25 | 4,570 | 4,590 | 4,510 | 4,510 | +35 | +0.8% | 1,370,500 |
| 2013/03/22 | 4,495 | 4,550 | 4,465 | 4,475 | -55 | -1.2% | 1,069,400 |
| 2013/03/21 | 4,655 | 4,660 | 4,510 | 4,530 | -80 | -1.7% | 1,798,600 |
| 2013/03/19 | 4,465 | 4,610 | 4,465 | 4,610 | +260 | +6% | 1,350,600 |
| 2013/03/18 | 4,415 | 4,435 | 4,350 | 4,350 | -150 | -3.3% | 1,202,800 |
| 2013/03/15 | 4,305 | 4,500 | 4,300 | 4,500 | +125 | +2.9% | 1,617,700 |
| 2013/03/14 | 4,390 | 4,435 | 4,330 | 4,375 | -80 | -1.8% | 1,545,200 |
| 2013/03/13 | 4,485 | 4,520 | 4,430 | 4,455 | -100 | -2.2% | 837,600 |
| 2013/03/12 | 4,575 | 4,580 | 4,515 | 4,555 | +40 | +0.9% | 852,400 |
| 2013/03/11 | 4,395 | 4,520 | 4,385 | 4,515 | +125 | +2.8% | 896,600 |
| 2013/03/08 | 4,365 | 4,395 | 4,350 | 4,390 | +30 | +0.7% | 1,247,400 |
| 2013/03/07 | 4,330 | 4,375 | 4,310 | 4,360 | +35 | +0.8% | 901,400 |
| 2013/03/06 | 4,295 | 4,335 | 4,260 | 4,325 | +20 | +0.5% | 870,800 |
| 2013/03/05 | 4,340 | 4,380 | 4,275 | 4,305 | -10 | -0.2% | 887,900 |
| 2013/03/04 | 4,185 | 4,320 | 4,180 | 4,315 | +145 | +3.5% | 995,100 |
| 2013/03/01 | 4,105 | 4,170 | 4,080 | 4,170 | +75 | +1.8% | 763,200 |
| 2013/02/28 | 4,020 | 4,095 | 4,020 | 4,095 | +75 | +1.9% | 841,000 |
| 2013/02/27 | 4,045 | 4,060 | 4,005 | 4,020 | -40 | -1% | 655,300 |
| 2013/02/26 | 4,080 | 4,090 | 4,045 | 4,060 | -15 | -0.4% | 733,500 |
| 2013/02/25 | 4,100 | 4,140 | 4,050 | 4,075 | +25 | +0.6% | 758,600 |
| 2013/02/22 | 4,005 | 4,090 | 4,000 | 4,050 | +50 | +1.3% | 968,800 |
| 2013/02/21 | 4,060 | 4,065 | 3,965 | 4,000 | -50 | -1.2% | 971,900 |
| 2013/02/20 | 3,945 | 4,055 | 3,945 | 4,050 | +155 | +4% | 1,314,700 |
| 2013/02/19 | 3,845 | 3,905 | 3,845 | 3,895 | +50 | +1.3% | 717,800 |
| 2013/02/18 | 3,800 | 3,855 | 3,790 | 3,845 | +70 | +1.9% | 550,600 |
| 2013/02/15 | 3,780 | 3,805 | 3,740 | 3,775 | -10 | -0.3% | 590,600 |
| 2013/02/14 | 3,825 | 3,825 | 3,770 | 3,785 | -20 | -0.5% | 599,000 |
| 2013/02/13 | 3,790 | 3,850 | 3,775 | 3,805 | -10 | -0.3% | 612,300 |
| 2013/02/12 | 3,785 | 3,845 | 3,755 | 3,815 | +95 | +2.6% | 1,106,900 |
2801～
2850
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
