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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 295,400 | 297,300 | 294,100 | 297,300 | +3,600 | +1.2% | 9,531 |
2010/11/17 | 294,000 | 294,600 | 293,000 | 293,700 | -1,500 | -0.5% | 8,619 |
2010/11/16 | 300,000 | 300,000 | 294,700 | 295,200 | -4,800 | -1.6% | 12,498 |
2010/11/15 | 302,000 | 302,000 | 299,200 | 300,000 | -1,000 | -0.3% | 6,473 |
2010/11/12 | 304,500 | 304,500 | 300,500 | 301,000 | -5,000 | -1.6% | 5,841 |
2010/11/11 | 303,500 | 306,000 | 303,000 | 306,000 | +4,000 | +1.3% | 5,125 |
2010/11/10 | 299,700 | 302,500 | 297,500 | 302,000 | +2,700 | +0.9% | 6,628 |
2010/11/09 | 301,000 | 302,000 | 298,300 | 299,300 | -3,200 | -1.1% | 5,920 |
2010/11/08 | 299,900 | 302,500 | 299,400 | 302,500 | +3,300 | +1.1% | 4,258 |
2010/11/05 | 299,100 | 301,000 | 298,000 | 299,200 | +2,500 | +0.8% | 7,610 |
2010/11/04 | 296,700 | 299,700 | 295,300 | 296,700 | +2,900 | +1% | 6,742 |
2010/11/02 | 294,200 | 295,100 | 292,100 | 293,800 | -1,900 | -0.6% | 5,321 |
2010/11/01 | 297,500 | 300,500 | 293,900 | 295,700 | -3,100 | -1% | 7,368 |
2010/10/29 | 295,800 | 299,600 | 294,300 | 298,800 | +4,100 | +1.4% | 11,856 |
2010/10/28 | 291,600 | 295,900 | 291,100 | 294,700 | +3,100 | +1.1% | 14,349 |
2010/10/27 | 294,800 | 294,800 | 291,200 | 291,600 | -3,100 | -1.1% | 7,834 |
2010/10/26 | 295,700 | 296,000 | 293,600 | 294,700 | -500 | -0.2% | 6,802 |
2010/10/25 | 297,000 | 297,800 | 294,200 | 295,200 | -1,300 | -0.4% | 7,140 |
2010/10/22 | 297,100 | 297,700 | 294,500 | 296,500 | +1,000 | +0.3% | 8,325 |
2010/10/21 | 298,500 | 302,000 | 295,100 | 295,500 | -10,000 | -3.3% | 17,116 |
2010/10/20 | 302,500 | 307,000 | 296,600 | 305,500 | +2,000 | +0.7% | 11,626 |
2010/10/19 | 297,600 | 303,500 | 297,600 | 303,500 | +3,800 | +1.3% | 5,941 |
2010/10/18 | 299,000 | 302,000 | 297,600 | 299,700 | +2,700 | +0.9% | 6,292 |
2010/10/15 | 299,300 | 299,300 | 295,200 | 297,000 | -5,000 | -1.7% | 13,918 |
2010/10/14 | 305,000 | 305,500 | 298,000 | 302,000 | -500 | -0.2% | 12,882 |
2010/10/13 | 307,500 | 307,500 | 301,500 | 302,500 | -4,500 | -1.5% | 8,152 |
2010/10/12 | 308,000 | 309,000 | 305,500 | 307,000 | +500 | +0.2% | 10,146 |
2010/10/08 | 306,000 | 308,500 | 304,000 | 306,500 | +2,500 | +0.8% | 11,554 |
2010/10/07 | 304,000 | 309,000 | 301,500 | 304,000 | +500 | +0.2% | 14,868 |
2010/10/06 | 299,900 | 305,500 | 298,500 | 303,500 | +5,100 | +1.7% | 10,620 |
2010/10/05 | 294,300 | 298,900 | 293,100 | 298,400 | +3,400 | +1.2% | 10,962 |
2010/10/04 | 299,700 | 299,700 | 295,000 | 295,000 | -6,000 | -2% | 14,173 |
2010/10/01 | 299,500 | 301,500 | 297,100 | 301,000 | +1,600 | +0.5% | 11,806 |
2010/09/30 | 303,500 | 305,000 | 298,600 | 299,400 | -3,100 | -1% | 10,554 |
2010/09/29 | 305,000 | 306,500 | 302,000 | 302,500 | -1,000 | -0.3% | 9,751 |
2010/09/28 | 304,500 | 306,000 | 303,500 | 303,500 | -3,500 | -1.1% | 9,802 |
2010/09/27 | 308,000 | 308,500 | 305,000 | 307,000 | +500 | +0.2% | 8,255 |
2010/09/24 | 306,000 | 307,000 | 305,500 | 306,500 | -500 | -0.2% | 7,072 |
2010/09/22 | 309,500 | 310,000 | 307,000 | 307,000 | -1,500 | -0.5% | 5,917 |
2010/09/21 | 307,000 | 310,000 | 306,500 | 308,500 | +2,000 | +0.7% | 7,292 |
2010/09/17 | 307,500 | 308,000 | 306,500 | 306,500 | +500 | +0.2% | 6,381 |
2010/09/16 | 310,500 | 310,500 | 306,000 | 306,000 | -2,000 | -0.6% | 8,840 |
2010/09/15 | 307,000 | 310,000 | 306,500 | 308,000 | +1,000 | +0.3% | 8,423 |
2010/09/14 | 311,000 | 312,000 | 306,500 | 307,000 | -5,500 | -1.8% | 8,893 |
2010/09/13 | 312,000 | 314,000 | 311,500 | 312,500 | +500 | +0.2% | 8,756 |
2010/09/10 | 313,500 | 316,000 | 311,000 | 312,000 | -4,000 | -1.3% | 13,808 |
2010/09/09 | 319,000 | 319,500 | 315,000 | 316,000 | -500 | -0.2% | 5,442 |
2010/09/08 | 317,000 | 318,500 | 316,000 | 316,500 | -2,500 | -0.8% | 4,293 |
2010/09/07 | 317,000 | 320,500 | 317,000 | 319,000 | +2,000 | +0.6% | 5,138 |
2010/09/06 | 317,500 | 319,500 | 316,000 | 317,000 | -500 | -0.2% | 6,378 |
3301~
3350
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 | 316,000円 | +5.1% | -7.1% | 2.28% | 15.40倍 | 1.39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 | 346,600円 | +1.7% | -0.4% | 0.87% | 8.95倍 | 0.82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 | 281,200円 | +4.5% | +6.2% | 1.85% | 15.15倍 | 1.17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 | 183,400円 | +1.7% | -9.4% | 1.20% | 18.31倍 | 1.39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 | 162,400円 | +4.8% | +6.8% | 3.20% | 15.75倍 | 1.76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