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 |
|---|---|---|---|---|---|---|---|
| 2012/02/02 | 3,220 | 3,230 | 3,200 | 3,210 | -10 | -0.3% | 565,500 |
| 2012/02/01 | 3,235 | 3,245 | 3,210 | 3,220 | -10 | -0.3% | 539,700 |
| 2012/01/31 | 3,230 | 3,250 | 3,210 | 3,230 | +5 | +0.2% | 1,107,200 |
| 2012/01/30 | 3,200 | 3,230 | 3,200 | 3,225 | +15 | +0.5% | 666,000 |
| 2012/01/27 | 3,190 | 3,220 | 3,185 | 3,210 | +15 | +0.5% | 638,600 |
| 2012/01/26 | 3,200 | 3,210 | 3,185 | 3,195 | ±0 | ±0% | 558,000 |
| 2012/01/25 | 3,170 | 3,200 | 3,165 | 3,195 | +35 | +1.1% | 616,300 |
| 2012/01/24 | 3,135 | 3,175 | 3,130 | 3,160 | +25 | +0.8% | 1,171,400 |
| 2012/01/23 | 3,140 | 3,150 | 3,130 | 3,135 | -15 | -0.5% | 972,900 |
| 2012/01/20 | 3,155 | 3,165 | 3,140 | 3,150 | +10 | +0.3% | 1,002,400 |
| 2012/01/19 | 3,190 | 3,205 | 3,135 | 3,140 | -40 | -1.3% | 1,104,900 |
| 2012/01/18 | 3,225 | 3,225 | 3,180 | 3,180 | -60 | -1.9% | 966,900 |
| 2012/01/17 | 3,240 | 3,245 | 3,230 | 3,240 | +10 | +0.3% | 569,300 |
| 2012/01/16 | 3,260 | 3,260 | 3,210 | 3,230 | -45 | -1.4% | 1,052,200 |
| 2012/01/13 | 3,295 | 3,305 | 3,270 | 3,275 | -35 | -1.1% | 901,200 |
| 2012/01/12 | 3,330 | 3,350 | 3,310 | 3,310 | -35 | -1% | 451,800 |
| 2012/01/11 | 3,340 | 3,345 | 3,325 | 3,345 | +20 | +0.6% | 477,200 |
| 2012/01/10 | 3,335 | 3,350 | 3,325 | 3,325 | ±0 | ±0% | 434,400 |
| 2012/01/06 | 3,330 | 3,335 | 3,310 | 3,325 | -5 | -0.2% | 430,400 |
| 2012/01/05 | 3,350 | 3,355 | 3,325 | 3,330 | -15 | -0.4% | 431,500 |
| 2012/01/04 | 3,375 | 3,385 | 3,335 | 3,345 | ±0 | ±0% | 519,400 |
| 2011/12/30 | 3,325 | 3,345 | 3,325 | 3,345 | +10 | +0.3% | 250,500 |
| 2011/12/29 | 3,305 | 3,340 | 3,290 | 3,335 | +45 | +1.4% | 418,400 |
| 2011/12/28 | 3,305 | 3,315 | 3,275 | 3,290 | -5 | -0.2% | 292,000 |
| 2011/12/27 | 3,315 | 3,320 | 3,285 | 3,295 | -15 | -0.5% | 292,400 |
| 2011/12/26 | 3,325 | 3,335 | 3,305 | 3,310 | +20 | +0.6% | 322,300 |
| 2011/12/22 | 3,280 | 3,305 | 3,270 | 3,290 | +15 | +0.5% | 279,700 |
| 2011/12/21 | 3,285 | 3,295 | 3,260 | 3,275 | +5 | +0.2% | 591,500 |
| 2011/12/20 | 3,275 | 3,285 | 3,255 | 3,270 | ±0 | ±0% | 294,900 |
| 2011/12/19 | 3,265 | 3,275 | 3,245 | 3,270 | +10 | +0.3% | 507,100 |
| 2011/12/16 | 3,305 | 3,310 | 3,255 | 3,260 | -60 | -1.8% | 689,200 |
| 2011/12/15 | 3,330 | 3,340 | 3,305 | 3,320 | +5 | +0.2% | 732,300 |
| 2011/12/14 | 3,285 | 3,320 | 3,285 | 3,315 | +20 | +0.6% | 407,800 |
| 2011/12/13 | 3,290 | 3,315 | 3,260 | 3,295 | +10 | +0.3% | 821,600 |
| 2011/12/12 | 3,340 | 3,340 | 3,280 | 3,285 | -10 | -0.3% | 809,000 |
| 2011/12/09 | 3,285 | 3,315 | 3,285 | 3,295 | -30 | -0.9% | 1,204,300 |
| 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 |
3301～
3350
件表示中 / 3751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 | 323,000円 | +6.6% | +5.0% | 2.66% | 12.97倍 | 1.29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 | 315,100円 | +4.7% | +0.4% | 1.97% | 15.71倍 | 1.25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 | 343,200円 | +1.8% | -6.4% | 0.93% | 7.93倍 | 0.73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 | 410,000円 | -43.3% | -87.5% | 0.98% | 41.01倍 | 1.90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 | 168,300円 | +1.6% | -1.5% | 1.66% | 12.08倍 | 1.16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
