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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 2013/10/04 | 4,170 | 4,205 | 4,155 | 4,165 | -45 | -1.1% | 354,200 |
| 2013/10/03 | 4,195 | 4,230 | 4,180 | 4,210 | +30 | +0.7% | 455,700 |
| 2013/10/02 | 4,240 | 4,260 | 4,150 | 4,180 | -50 | -1.2% | 544,500 |
| 2013/10/01 | 4,225 | 4,250 | 4,200 | 4,230 | +25 | +0.6% | 490,000 |
| 2013/09/30 | 4,225 | 4,240 | 4,170 | 4,205 | -75 | -1.8% | 540,300 |
| 2013/09/27 | 4,295 | 4,310 | 4,255 | 4,280 | -10 | -0.2% | 591,000 |
| 2013/09/26 | 4,280 | 4,290 | 4,205 | 4,290 | -25 | -0.6% | 555,300 |
| 2013/09/25 | 4,345 | 4,345 | 4,300 | 4,315 | -20 | -0.5% | 580,500 |
| 2013/09/24 | 4,285 | 4,345 | 4,280 | 4,335 | +5 | +0.1% | 422,000 |
| 2013/09/20 | 4,300 | 4,330 | 4,290 | 4,330 | +35 | +0.8% | 616,200 |
| 2013/09/19 | 4,290 | 4,295 | 4,230 | 4,295 | +35 | +0.8% | 693,300 |
| 2013/09/18 | 4,270 | 4,295 | 4,240 | 4,260 | ±0 | ±0% | 436,800 |
| 2013/09/17 | 4,260 | 4,290 | 4,245 | 4,260 | +40 | +0.9% | 363,600 |
| 2013/09/13 | 4,195 | 4,265 | 4,190 | 4,220 | -15 | -0.4% | 824,300 |
| 2013/09/12 | 4,260 | 4,280 | 4,220 | 4,235 | -15 | -0.4% | 421,800 |
| 2013/09/11 | 4,310 | 4,310 | 4,240 | 4,250 | -35 | -0.8% | 528,600 |
| 2013/09/10 | 4,290 | 4,320 | 4,270 | 4,285 | +40 | +0.9% | 794,600 |
| 2013/09/09 | 4,235 | 4,275 | 4,210 | 4,245 | +130 | +3.2% | 636,500 |
| 2013/09/06 | 4,190 | 4,190 | 4,100 | 4,115 | -85 | -2% | 701,000 |
| 2013/09/05 | 4,230 | 4,230 | 4,170 | 4,200 | -15 | -0.4% | 346,100 |
| 2013/09/04 | 4,185 | 4,225 | 4,175 | 4,215 | +10 | +0.2% | 348,800 |
| 2013/09/03 | 4,130 | 4,210 | 4,125 | 4,205 | +110 | +2.7% | 436,300 |
| 2013/09/02 | 4,090 | 4,115 | 4,060 | 4,095 | +35 | +0.9% | 242,000 |
| 2013/08/30 | 4,120 | 4,125 | 4,040 | 4,060 | -45 | -1.1% | 683,200 |
| 2013/08/29 | 4,100 | 4,110 | 4,070 | 4,105 | +15 | +0.4% | 398,700 |
| 2013/08/28 | 4,095 | 4,120 | 4,050 | 4,090 | -30 | -0.7% | 504,500 |
| 2013/08/27 | 4,110 | 4,165 | 4,110 | 4,120 | -20 | -0.5% | 358,900 |
| 2013/08/26 | 4,165 | 4,185 | 4,130 | 4,140 | -5 | -0.1% | 313,000 |
| 2013/08/23 | 4,165 | 4,190 | 4,140 | 4,145 | +25 | +0.6% | 685,700 |
| 2013/08/22 | 4,125 | 4,180 | 4,105 | 4,120 | -15 | -0.4% | 491,300 |
| 2013/08/21 | 4,140 | 4,160 | 4,090 | 4,135 | -10 | -0.2% | 657,300 |
| 2013/08/20 | 4,220 | 4,235 | 4,140 | 4,145 | -105 | -2.5% | 827,000 |
2801～
2850
件表示中 / 3683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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38倍 | 1.30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 | 318,600円 | +4.5% | +6.2% | 1.63% | 17.17倍 | 1.28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 | 299,800円 | +4.5% | +7.7% | 1.00% | 7.20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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
