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 |
|---|---|---|---|---|---|---|---|
| 2012/05/08 | 3,260 | 3,270 | 3,225 | 3,230 | +10 | +0.3% | 928,500 |
| 2012/05/07 | 3,175 | 3,235 | 3,165 | 3,220 | -5 | -0.2% | 1,352,800 |
| 2012/05/02 | 3,265 | 3,265 | 3,220 | 3,225 | -35 | -1.1% | 972,000 |
| 2012/05/01 | 3,280 | 3,285 | 3,225 | 3,260 | -25 | -0.8% | 1,207,800 |
| 2012/04/27 | 3,300 | 3,330 | 3,285 | 3,285 | -30 | -0.9% | 840,100 |
| 2012/04/26 | 3,305 | 3,325 | 3,290 | 3,315 | +10 | +0.3% | 565,400 |
| 2012/04/25 | 3,295 | 3,315 | 3,275 | 3,305 | +35 | +1.1% | 733,900 |
| 2012/04/24 | 3,270 | 3,280 | 3,260 | 3,270 | ±0 | ±0% | 405,000 |
| 2012/04/23 | 3,280 | 3,305 | 3,265 | 3,270 | -20 | -0.6% | 522,100 |
| 2012/04/20 | 3,270 | 3,295 | 3,270 | 3,290 | +25 | +0.8% | 517,900 |
| 2012/04/19 | 3,295 | 3,300 | 3,260 | 3,265 | -65 | -2% | 749,600 |
| 2012/04/18 | 3,330 | 3,370 | 3,320 | 3,330 | ±0 | ±0% | 688,900 |
| 2012/04/17 | 3,310 | 3,330 | 3,280 | 3,330 | -10 | -0.3% | 659,200 |
| 2012/04/16 | 3,310 | 3,345 | 3,300 | 3,340 | +10 | +0.3% | 906,900 |
| 2012/04/13 | 3,300 | 3,340 | 3,290 | 3,330 | +65 | +2% | 1,243,200 |
| 2012/04/12 | 3,280 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 657,100 |
| 2012/04/11 | 3,285 | 3,295 | 3,255 | 3,265 | -55 | -1.7% | 961,400 |
| 2012/04/10 | 3,300 | 3,335 | 3,270 | 3,320 | +45 | +1.4% | 1,511,000 |
| 2012/04/09 | 3,270 | 3,290 | 3,255 | 3,275 | -15 | -0.5% | 570,700 |
| 2012/04/06 | 3,275 | 3,305 | 3,270 | 3,290 | -5 | -0.2% | 619,700 |
| 2012/04/05 | 3,270 | 3,310 | 3,250 | 3,295 | +45 | +1.4% | 1,030,100 |
| 2012/04/04 | 3,300 | 3,305 | 3,245 | 3,250 | -65 | -2% | 664,400 |
| 2012/04/03 | 3,310 | 3,320 | 3,275 | 3,315 | +35 | +1.1% | 558,400 |
| 2012/04/02 | 3,340 | 3,340 | 3,280 | 3,280 | -45 | -1.4% | 759,200 |
| 2012/03/30 | 3,350 | 3,355 | 3,315 | 3,325 | -10 | -0.3% | 533,500 |
| 2012/03/29 | 3,365 | 3,375 | 3,330 | 3,335 | -40 | -1.2% | 707,200 |
| 2012/03/28 | 3,345 | 3,380 | 3,330 | 3,375 | -70 | -2% | 1,356,600 |
| 2012/03/27 | 3,385 | 3,445 | 3,385 | 3,445 | +70 | +2.1% | 2,315,200 |
| 2012/03/26 | 3,405 | 3,410 | 3,375 | 3,375 | -40 | -1.2% | 1,202,900 |
| 2012/03/23 | 3,420 | 3,430 | 3,405 | 3,415 | -5 | -0.1% | 633,500 |
| 2012/03/22 | 3,380 | 3,425 | 3,380 | 3,420 | +30 | +0.9% | 913,800 |
| 2012/03/21 | 3,410 | 3,415 | 3,370 | 3,390 | -10 | -0.3% | 1,163,600 |
| 2012/03/19 | 3,380 | 3,410 | 3,380 | 3,400 | +25 | +0.7% | 888,100 |
| 2012/03/16 | 3,380 | 3,390 | 3,360 | 3,375 | -20 | -0.6% | 1,065,200 |
| 2012/03/15 | 3,390 | 3,405 | 3,380 | 3,395 | +5 | +0.1% | 788,000 |
| 2012/03/14 | 3,430 | 3,435 | 3,380 | 3,390 | -5 | -0.1% | 809,200 |
| 2012/03/13 | 3,415 | 3,430 | 3,385 | 3,395 | -20 | -0.6% | 1,558,700 |
| 2012/03/12 | 3,510 | 3,510 | 3,410 | 3,415 | -100 | -2.8% | 1,820,600 |
| 2012/03/09 | 3,500 | 3,530 | 3,480 | 3,515 | +40 | +1.2% | 1,443,500 |
| 2012/03/08 | 3,440 | 3,475 | 3,405 | 3,475 | +45 | +1.3% | 1,146,400 |
| 2012/03/07 | 3,440 | 3,490 | 3,420 | 3,430 | +15 | +0.4% | 1,141,500 |
| 2012/03/06 | 3,395 | 3,420 | 3,390 | 3,415 | +20 | +0.6% | 654,500 |
| 2012/03/05 | 3,370 | 3,405 | 3,365 | 3,395 | +25 | +0.7% | 878,200 |
| 2012/03/02 | 3,340 | 3,380 | 3,330 | 3,370 | +30 | +0.9% | 1,118,400 |
| 2012/03/01 | 3,315 | 3,350 | 3,310 | 3,340 | +25 | +0.8% | 863,100 |
| 2012/02/29 | 3,320 | 3,340 | 3,300 | 3,315 | +15 | +0.5% | 1,044,000 |
| 2012/02/28 | 3,280 | 3,310 | 3,275 | 3,300 | +25 | +0.8% | 947,200 |
| 2012/02/27 | 3,325 | 3,325 | 3,265 | 3,275 | -40 | -1.2% | 936,800 |
| 2012/02/24 | 3,305 | 3,325 | 3,300 | 3,315 | +10 | +0.3% | 768,300 |
| 2012/02/23 | 3,275 | 3,305 | 3,260 | 3,305 | +25 | +0.8% | 836,000 |
3201～
3250
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
