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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 4,380 | 4,395 | 4,340 | 4,370 | +15 | +0.3% | 617,000 |
| 2013/12/16 | 4,375 | 4,390 | 4,340 | 4,355 | -15 | -0.3% | 491,500 |
| 2013/12/13 | 4,430 | 4,445 | 4,370 | 4,370 | -45 | -1% | 1,205,600 |
| 2013/12/12 | 4,430 | 4,440 | 4,380 | 4,415 | -15 | -0.3% | 703,200 |
| 2013/12/11 | 4,410 | 4,440 | 4,400 | 4,430 | +30 | +0.7% | 716,300 |
| 2013/12/10 | 4,400 | 4,410 | 4,355 | 4,400 | ±0 | ±0% | 568,000 |
| 2013/12/09 | 4,410 | 4,425 | 4,385 | 4,400 | +45 | +1% | 649,700 |
| 2013/12/06 | 4,360 | 4,370 | 4,320 | 4,355 | +10 | +0.2% | 561,000 |
| 2013/12/05 | 4,405 | 4,435 | 4,340 | 4,345 | -65 | -1.5% | 973,100 |
| 2013/12/04 | 4,430 | 4,465 | 4,400 | 4,410 | -40 | -0.9% | 785,200 |
| 2013/12/03 | 4,460 | 4,475 | 4,440 | 4,450 | ±0 | ±0% | 606,100 |
| 2013/12/02 | 4,485 | 4,495 | 4,435 | 4,450 | -30 | -0.7% | 481,400 |
| 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 |
2801～
2850
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
