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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 315,500 | 316,000 | 314,000 | 315,000 | -1,000 | -0.3% | 3,818 |
| 2011/02/02 | 315,500 | 318,000 | 314,500 | 316,000 | +1,500 | +0.5% | 6,288 |
| 2011/02/01 | 314,500 | 316,000 | 313,000 | 314,500 | +1,500 | +0.5% | 6,805 |
| 2011/01/31 | 313,500 | 315,000 | 311,500 | 313,000 | +500 | +0.2% | 6,896 |
| 2011/01/28 | 315,500 | 316,500 | 312,500 | 312,500 | -3,500 | -1.1% | 7,030 |
| 2011/01/27 | 316,500 | 318,000 | 314,500 | 316,000 | +1,000 | +0.3% | 6,527 |
| 2011/01/26 | 315,500 | 316,000 | 313,500 | 315,000 | ±0 | ±0% | 6,791 |
| 2011/01/25 | 313,000 | 315,000 | 312,000 | 315,000 | +1,500 | +0.5% | 6,581 |
| 2011/01/24 | 314,500 | 315,000 | 311,500 | 313,500 | ±0 | ±0% | 3,768 |
| 2011/01/21 | 315,500 | 320,500 | 313,000 | 313,500 | -1,000 | -0.3% | 11,810 |
| 2011/01/20 | 313,500 | 315,000 | 312,500 | 314,500 | +1,000 | +0.3% | 5,825 |
| 2011/01/19 | 312,000 | 314,000 | 311,500 | 313,500 | +2,000 | +0.6% | 5,640 |
| 2011/01/18 | 312,000 | 313,000 | 311,000 | 311,500 | +500 | +0.2% | 3,095 |
| 2011/01/17 | 312,500 | 313,000 | 311,000 | 311,000 | -1,000 | -0.3% | 2,587 |
| 2011/01/14 | 310,500 | 313,000 | 310,000 | 312,000 | +500 | +0.2% | 6,086 |
| 2011/01/13 | 310,500 | 312,500 | 310,000 | 311,500 | +1,500 | +0.5% | 5,330 |
| 2011/01/12 | 310,000 | 311,000 | 309,500 | 310,000 | +1,000 | +0.3% | 4,664 |
| 2011/01/11 | 310,000 | 310,500 | 308,500 | 309,000 | -1,000 | -0.3% | 6,259 |
| 2011/01/07 | 309,500 | 311,000 | 309,000 | 310,000 | +1,000 | +0.3% | 5,201 |
| 2011/01/06 | 306,000 | 309,000 | 305,500 | 309,000 | +4,500 | +1.5% | 7,543 |
| 2011/01/05 | 304,500 | 305,000 | 303,000 | 304,500 | ±0 | ±0% | 6,573 |
| 2011/01/04 | 307,000 | 307,000 | 304,000 | 304,500 | +1,000 | +0.3% | 4,777 |
| 2010/12/30 | 304,000 | 305,500 | 303,500 | 303,500 | ±0 | ±0% | 7,211 |
| 2010/12/29 | 302,500 | 304,000 | 301,500 | 303,500 | +1,500 | +0.5% | 3,469 |
| 2010/12/28 | 303,000 | 303,000 | 302,000 | 302,000 | +1,000 | +0.3% | 4,523 |
| 2010/12/27 | 300,000 | 302,000 | 300,000 | 301,000 | +1,900 | +0.6% | 2,971 |
| 2010/12/24 | 298,800 | 300,500 | 298,100 | 299,100 | -1,400 | -0.5% | 4,443 |
| 2010/12/22 | 299,100 | 301,000 | 299,000 | 300,500 | +1,000 | +0.3% | 7,032 |
| 2010/12/21 | 299,000 | 300,500 | 298,900 | 299,500 | +1,400 | +0.5% | 4,768 |
| 2010/12/20 | 300,000 | 301,000 | 298,000 | 298,100 | -400 | -0.1% | 6,515 |
| 2010/12/17 | 299,000 | 301,000 | 298,500 | 298,500 | -700 | -0.2% | 6,046 |
| 2010/12/16 | 298,300 | 301,000 | 297,700 | 299,200 | +1,200 | +0.4% | 7,832 |
| 2010/12/15 | 300,500 | 301,500 | 298,000 | 298,000 | -4,000 | -1.3% | 12,203 |
| 2010/12/14 | 299,400 | 302,000 | 298,800 | 302,000 | +2,900 | +1% | 9,226 |
| 2010/12/13 | 298,500 | 299,400 | 296,900 | 299,100 | +2,400 | +0.8% | 9,343 |
| 2010/12/10 | 296,200 | 297,500 | 293,100 | 296,700 | +2,400 | +0.8% | 18,792 |
| 2010/12/09 | 292,500 | 294,700 | 292,100 | 294,300 | +900 | +0.3% | 10,406 |
| 2010/12/08 | 291,100 | 294,100 | 291,100 | 293,400 | +1,700 | +0.6% | 11,691 |
| 2010/12/07 | 291,100 | 292,500 | 289,900 | 291,700 | -100 | ±0% | 14,372 |
| 2010/12/06 | 291,800 | 294,500 | 291,200 | 291,800 | -100 | ±0% | 15,344 |
| 2010/12/03 | 293,300 | 294,200 | 291,400 | 291,900 | -1,500 | -0.5% | 11,983 |
| 2010/12/02 | 295,300 | 295,600 | 293,400 | 293,400 | -200 | -0.1% | 8,147 |
| 2010/12/01 | 293,000 | 293,900 | 292,000 | 293,600 | +300 | +0.1% | 9,344 |
| 2010/11/30 | 295,300 | 297,500 | 293,300 | 293,300 | -2,700 | -0.9% | 11,771 |
| 2010/11/29 | 295,000 | 296,800 | 294,700 | 296,000 | +1,300 | +0.4% | 9,145 |
| 2010/11/26 | 295,000 | 296,100 | 294,400 | 294,700 | +200 | +0.1% | 9,778 |
| 2010/11/25 | 296,000 | 296,000 | 294,500 | 294,500 | -700 | -0.2% | 8,105 |
| 2010/11/24 | 296,000 | 296,400 | 294,800 | 295,200 | -1,300 | -0.4% | 8,499 |
| 2010/11/22 | 296,800 | 297,400 | 295,700 | 296,500 | +1,000 | +0.3% | 10,495 |
| 2010/11/19 | 296,400 | 297,800 | 295,400 | 295,500 | -1,800 | -0.6% | 12,883 |
3251～
3300
件表示中 / 3457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 | 318,900円 | +5.1% | -7.1% | 2.26% | 15.54倍 | 1.40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東海 | 349,900円 | +1.7% | -0.4% | 0.86% | 9.04倍 | 0.83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 |
| ＪＲ東日本 | 285,300円 | +4.5% | +6.2% | 1.82% | 15.37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 |
| 東 急 | 184,700円 | +1.7% | -9.4% | 1.19% | 18.44倍 | 1.40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 |
| ＳＧＨＤ | 160,300円 | +4.8% | +6.8% | 3.24% | 15.54倍 | 1.74倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
市場注目の銘柄
チャート関連のコラム
