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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/02/08 | 3,750 | 3,785 | 3,715 | 3,720 | -30 | -0.8% | 894,700 |
| 2013/02/07 | 3,670 | 3,780 | 3,665 | 3,750 | +100 | +2.7% | 1,085,400 |
| 2013/02/06 | 3,640 | 3,665 | 3,625 | 3,650 | +25 | +0.7% | 613,800 |
| 2013/02/05 | 3,690 | 3,695 | 3,615 | 3,625 | -55 | -1.5% | 766,000 |
| 2013/02/04 | 3,670 | 3,685 | 3,660 | 3,680 | +35 | +1% | 425,600 |
| 2013/02/01 | 3,620 | 3,715 | 3,615 | 3,645 | +35 | +1% | 922,500 |
| 2013/01/31 | 3,610 | 3,610 | 3,565 | 3,610 | +10 | +0.3% | 889,700 |
| 2013/01/30 | 3,560 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 866,900 |
| 2013/01/29 | 3,565 | 3,570 | 3,525 | 3,550 | -25 | -0.7% | 934,300 |
| 2013/01/28 | 3,600 | 3,605 | 3,565 | 3,575 | -5 | -0.1% | 567,500 |
| 2013/01/25 | 3,530 | 3,580 | 3,520 | 3,580 | +80 | +2.3% | 762,400 |
| 2013/01/24 | 3,470 | 3,510 | 3,470 | 3,500 | +20 | +0.6% | 717,500 |
| 2013/01/23 | 3,525 | 3,525 | 3,455 | 3,480 | -50 | -1.4% | 1,129,200 |
| 2013/01/22 | 3,505 | 3,540 | 3,490 | 3,530 | +20 | +0.6% | 1,079,700 |
| 2013/01/21 | 3,520 | 3,530 | 3,495 | 3,510 | ±0 | ±0% | 570,500 |
| 2013/01/18 | 3,535 | 3,535 | 3,500 | 3,510 | -5 | -0.1% | 615,900 |
| 2013/01/17 | 3,535 | 3,540 | 3,470 | 3,515 | -20 | -0.6% | 916,200 |
| 2013/01/16 | 3,515 | 3,580 | 3,515 | 3,535 | +40 | +1.1% | 1,171,800 |
| 2013/01/15 | 3,495 | 3,510 | 3,475 | 3,495 | +35 | +1% | 631,300 |
| 2013/01/11 | 3,495 | 3,515 | 3,450 | 3,460 | -15 | -0.4% | 932,700 |
| 2013/01/10 | 3,460 | 3,480 | 3,450 | 3,475 | +20 | +0.6% | 544,500 |
| 2013/01/09 | 3,470 | 3,480 | 3,430 | 3,455 | -15 | -0.4% | 655,100 |
| 2013/01/08 | 3,445 | 3,475 | 3,435 | 3,470 | +30 | +0.9% | 711,900 |
| 2013/01/07 | 3,455 | 3,470 | 3,425 | 3,440 | +5 | +0.1% | 437,900 |
| 2013/01/04 | 3,470 | 3,480 | 3,415 | 3,435 | +35 | +1% | 468,500 |
| 2012/12/28 | 3,400 | 3,415 | 3,385 | 3,400 | +15 | +0.4% | 573,700 |
| 2012/12/27 | 3,395 | 3,410 | 3,385 | 3,385 | ±0 | ±0% | 598,900 |
| 2012/12/26 | 3,375 | 3,390 | 3,350 | 3,385 | +30 | +0.9% | 560,800 |
| 2012/12/25 | 3,400 | 3,400 | 3,345 | 3,355 | -10 | -0.3% | 527,000 |
| 2012/12/21 | 3,435 | 3,440 | 3,360 | 3,365 | -40 | -1.2% | 907,900 |
| 2012/12/20 | 3,400 | 3,430 | 3,395 | 3,405 | +5 | +0.1% | 799,200 |
| 2012/12/19 | 3,350 | 3,400 | 3,335 | 3,400 | +65 | +1.9% | 739,800 |
| 2012/12/18 | 3,355 | 3,360 | 3,330 | 3,335 | -5 | -0.1% | 530,700 |
| 2012/12/17 | 3,360 | 3,360 | 3,325 | 3,340 | +5 | +0.1% | 487,800 |
| 2012/12/14 | 3,315 | 3,345 | 3,310 | 3,335 | +20 | +0.6% | 962,000 |
| 2012/12/13 | 3,365 | 3,370 | 3,315 | 3,315 | -40 | -1.2% | 575,300 |
| 2012/12/12 | 3,370 | 3,380 | 3,350 | 3,355 | +5 | +0.1% | 764,300 |
| 2012/12/11 | 3,370 | 3,380 | 3,340 | 3,350 | -10 | -0.3% | 607,300 |
3001～
3050
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
