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 |
|---|---|---|---|---|---|---|---|
| 2012/10/24 | 3,305 | 3,325 | 3,295 | 3,300 | -10 | -0.3% | 617,200 |
| 2012/10/23 | 3,340 | 3,350 | 3,310 | 3,310 | -15 | -0.5% | 576,700 |
| 2012/10/22 | 3,360 | 3,380 | 3,325 | 3,325 | -50 | -1.5% | 1,033,600 |
| 2012/10/19 | 3,375 | 3,410 | 3,365 | 3,375 | -5 | -0.1% | 682,100 |
| 2012/10/18 | 3,380 | 3,390 | 3,350 | 3,380 | +10 | +0.3% | 754,700 |
| 2012/10/17 | 3,325 | 3,380 | 3,325 | 3,370 | +55 | +1.7% | 901,100 |
| 2012/10/16 | 3,300 | 3,320 | 3,285 | 3,315 | +20 | +0.6% | 506,300 |
| 2012/10/15 | 3,290 | 3,310 | 3,290 | 3,295 | -5 | -0.2% | 508,100 |
| 2012/10/12 | 3,330 | 3,345 | 3,290 | 3,300 | -10 | -0.3% | 836,800 |
| 2012/10/11 | 3,285 | 3,310 | 3,275 | 3,310 | +15 | +0.5% | 683,700 |
| 2012/10/10 | 3,280 | 3,330 | 3,275 | 3,295 | +5 | +0.2% | 581,100 |
| 2012/10/09 | 3,305 | 3,340 | 3,285 | 3,290 | -35 | -1.1% | 524,800 |
| 2012/10/05 | 3,335 | 3,335 | 3,300 | 3,325 | -15 | -0.4% | 454,400 |
| 2012/10/04 | 3,335 | 3,360 | 3,330 | 3,340 | +15 | +0.5% | 513,500 |
| 2012/10/03 | 3,300 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 657,000 |
| 2012/10/02 | 3,315 | 3,335 | 3,310 | 3,315 | +10 | +0.3% | 327,700 |
| 2012/10/01 | 3,295 | 3,310 | 3,260 | 3,305 | -30 | -0.9% | 610,800 |
| 2012/09/28 | 3,375 | 3,375 | 3,300 | 3,335 | -35 | -1% | 714,400 |
| 2012/09/27 | 3,370 | 3,375 | 3,340 | 3,370 | +5 | +0.1% | 563,900 |
| 2012/09/26 | 3,325 | 3,365 | 3,310 | 3,365 | -5 | -0.1% | 746,500 |
| 2012/09/25 | 3,360 | 3,385 | 3,340 | 3,370 | +15 | +0.4% | 883,800 |
| 2012/09/24 | 3,370 | 3,380 | 3,340 | 3,355 | -5 | -0.1% | 571,800 |
| 2012/09/21 | 3,305 | 3,375 | 3,290 | 3,360 | +65 | +2% | 861,400 |
| 2012/09/20 | 3,290 | 3,310 | 3,275 | 3,295 | -5 | -0.2% | 658,300 |
| 2012/09/19 | 3,320 | 3,335 | 3,290 | 3,300 | -10 | -0.3% | 651,200 |
| 2012/09/18 | 3,340 | 3,345 | 3,305 | 3,310 | -20 | -0.6% | 489,400 |
| 2012/09/14 | 3,385 | 3,385 | 3,320 | 3,330 | -60 | -1.8% | 852,400 |
| 2012/09/13 | 3,385 | 3,405 | 3,370 | 3,390 | +5 | +0.1% | 348,400 |
| 2012/09/12 | 3,340 | 3,390 | 3,330 | 3,385 | +65 | +2% | 458,800 |
| 2012/09/11 | 3,330 | 3,335 | 3,280 | 3,320 | -30 | -0.9% | 792,700 |
| 2012/09/10 | 3,340 | 3,355 | 3,330 | 3,350 | ±0 | ±0% | 330,500 |
| 2012/09/07 | 3,375 | 3,375 | 3,330 | 3,350 | ±0 | ±0% | 563,500 |
| 2012/09/06 | 3,375 | 3,390 | 3,340 | 3,350 | ±0 | ±0% | 478,100 |
| 2012/09/05 | 3,350 | 3,395 | 3,350 | 3,350 | -25 | -0.7% | 443,900 |
| 2012/09/04 | 3,410 | 3,410 | 3,355 | 3,375 | -45 | -1.3% | 549,800 |
| 2012/09/03 | 3,415 | 3,445 | 3,400 | 3,420 | -5 | -0.1% | 435,800 |
| 2012/08/31 | 3,460 | 3,470 | 3,415 | 3,425 | -50 | -1.4% | 613,900 |
| 2012/08/30 | 3,480 | 3,500 | 3,460 | 3,475 | -10 | -0.3% | 392,000 |
| 2012/08/29 | 3,475 | 3,495 | 3,475 | 3,485 | +10 | +0.3% | 262,000 |
| 2012/08/28 | 3,500 | 3,500 | 3,455 | 3,475 | -5 | -0.1% | 586,000 |
| 2012/08/27 | 3,490 | 3,510 | 3,475 | 3,480 | -5 | -0.1% | 369,400 |
| 2012/08/24 | 3,460 | 3,490 | 3,445 | 3,485 | +10 | +0.3% | 319,500 |
| 2012/08/23 | 3,460 | 3,480 | 3,450 | 3,475 | +20 | +0.6% | 307,300 |
| 2012/08/22 | 3,450 | 3,470 | 3,430 | 3,455 | +25 | +0.7% | 342,000 |
| 2012/08/21 | 3,440 | 3,455 | 3,430 | 3,430 | +10 | +0.3% | 425,100 |
| 2012/08/20 | 3,480 | 3,480 | 3,415 | 3,420 | -65 | -1.9% | 1,046,100 |
| 2012/08/17 | 3,455 | 3,485 | 3,450 | 3,485 | +5 | +0.1% | 412,000 |
| 2012/08/16 | 3,480 | 3,490 | 3,465 | 3,480 | +5 | +0.1% | 528,600 |
| 2012/08/15 | 3,450 | 3,475 | 3,445 | 3,475 | +10 | +0.3% | 388,300 |
| 2012/08/14 | 3,415 | 3,465 | 3,400 | 3,465 | +65 | +1.9% | 605,100 |
3051～
3100
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
