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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 3,280 | 3,350 | 3,270 | 3,325 | +55 | +1.7% | 1,184,900 |
| 2011/12/07 | 3,230 | 3,270 | 3,210 | 3,270 | +80 | +2.5% | 1,171,800 |
| 2011/12/06 | 3,200 | 3,220 | 3,180 | 3,190 | -10 | -0.3% | 526,200 |
| 2011/12/05 | 3,215 | 3,215 | 3,185 | 3,200 | +15 | +0.5% | 538,900 |
| 2011/12/02 | 3,185 | 3,190 | 3,150 | 3,185 | +20 | +0.6% | 651,300 |
| 2011/12/01 | 3,185 | 3,230 | 3,150 | 3,165 | -20 | -0.6% | 1,089,000 |
| 2011/11/30 | 3,135 | 3,185 | 3,125 | 3,185 | +60 | +1.9% | 1,190,600 |
| 2011/11/29 | 3,095 | 3,135 | 3,080 | 3,125 | +30 | +1% | 749,200 |
| 2011/11/28 | 3,160 | 3,160 | 3,090 | 3,095 | -65 | -2.1% | 1,013,000 |
| 2011/11/25 | 3,195 | 3,195 | 3,150 | 3,160 | -35 | -1.1% | 1,005,800 |
| 2011/11/24 | 3,295 | 3,295 | 3,185 | 3,195 | -35 | -1.1% | 831,600 |
| 2011/11/22 | 3,265 | 3,280 | 3,230 | 3,230 | -55 | -1.7% | 723,500 |
| 2011/11/21 | 3,275 | 3,310 | 3,275 | 3,285 | -5 | -0.2% | 609,900 |
| 2011/11/18 | 3,290 | 3,320 | 3,275 | 3,290 | -5 | -0.2% | 796,800 |
| 2011/11/17 | 3,245 | 3,295 | 3,220 | 3,295 | +55 | +1.7% | 774,800 |
| 2011/11/16 | 3,275 | 3,285 | 3,225 | 3,240 | -50 | -1.5% | 686,800 |
| 2011/11/15 | 3,285 | 3,305 | 3,275 | 3,290 | -15 | -0.5% | 380,500 |
| 2011/11/14 | 3,300 | 3,310 | 3,270 | 3,305 | ±0 | ±0% | 433,300 |
| 2011/11/11 | 3,295 | 3,330 | 3,285 | 3,305 | ±0 | ±0% | 641,200 |
| 2011/11/10 | 3,290 | 3,325 | 3,285 | 3,305 | -30 | -0.9% | 555,300 |
| 2011/11/09 | 3,320 | 3,340 | 3,290 | 3,335 | +45 | +1.4% | 704,400 |
| 2011/11/08 | 3,265 | 3,305 | 3,255 | 3,290 | +25 | +0.8% | 586,700 |
| 2011/11/07 | 3,265 | 3,285 | 3,265 | 3,265 | -20 | -0.6% | 444,000 |
| 2011/11/04 | 3,295 | 3,295 | 3,255 | 3,285 | +10 | +0.3% | 643,500 |
| 2011/11/02 | 3,320 | 3,325 | 3,250 | 3,275 | -65 | -1.9% | 771,400 |
| 2011/11/01 | 3,315 | 3,355 | 3,315 | 3,340 | +10 | +0.3% | 534,900 |
| 2011/10/31 | 3,305 | 3,350 | 3,285 | 3,330 | +10 | +0.3% | 948,900 |
| 2011/10/28 | 3,360 | 3,365 | 3,305 | 3,320 | +40 | +1.2% | 2,052,500 |
| 2011/10/27 | 3,225 | 3,310 | 3,220 | 3,280 | +50 | +1.5% | 772,700 |
| 2011/10/26 | 3,255 | 3,260 | 3,225 | 3,230 | -40 | -1.2% | 522,700 |
| 2011/10/25 | 3,285 | 3,320 | 3,265 | 3,270 | -45 | -1.4% | 443,700 |
| 2011/10/24 | 3,305 | 3,325 | 3,270 | 3,315 | +20 | +0.6% | 479,800 |
| 2011/10/21 | 3,315 | 3,325 | 3,280 | 3,295 | -30 | -0.9% | 286,000 |
| 2011/10/20 | 3,300 | 3,330 | 3,290 | 3,325 | +15 | +0.5% | 568,500 |
| 2011/10/19 | 3,295 | 3,325 | 3,285 | 3,310 | +20 | +0.6% | 639,500 |
| 2011/10/18 | 3,290 | 3,315 | 3,265 | 3,290 | -25 | -0.8% | 724,000 |
| 2011/10/17 | 3,245 | 3,325 | 3,220 | 3,315 | +85 | +2.6% | 926,900 |
| 2011/10/14 | 3,245 | 3,255 | 3,225 | 3,230 | -40 | -1.2% | 549,800 |
| 2011/10/13 | 3,345 | 3,345 | 3,265 | 3,270 | -65 | -1.9% | 716,200 |
| 2011/10/12 | 3,340 | 3,355 | 3,325 | 3,335 | +5 | +0.2% | 700,000 |
| 2011/10/11 | 3,320 | 3,345 | 3,280 | 3,330 | +15 | +0.5% | 743,300 |
| 2011/10/07 | 3,350 | 3,350 | 3,315 | 3,315 | -40 | -1.2% | 514,100 |
| 2011/10/06 | 3,345 | 3,370 | 3,330 | 3,355 | +30 | +0.9% | 948,000 |
| 2011/10/05 | 3,360 | 3,360 | 3,315 | 3,325 | -30 | -0.9% | 919,400 |
| 2011/10/04 | 3,450 | 3,470 | 3,325 | 3,355 | -95 | -2.8% | 2,543,700 |
| 2011/10/03 | 3,325 | 3,460 | 3,320 | 3,450 | +130 | +3.9% | 1,361,700 |
| 2011/09/30 | 3,380 | 3,380 | 3,305 | 3,320 | -25 | -0.7% | 1,111,000 |
| 2011/09/29 | 3,330 | 3,400 | 3,315 | 3,345 | +50 | +1.5% | 1,229,200 |
| 2011/09/28 | 3,300 | 3,345 | 3,260 | 3,295 | -55 | -1.6% | 763,500 |
| 2011/09/27 | 3,345 | 3,360 | 3,335 | 3,350 | +25 | +0.8% | 730,000 |
3301～
3350
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
