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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 318,000 | 318,000 | 316,000 | 317,500 | -2,000 | -0.6% | 5,038 |
2010/09/02 | 317,000 | 319,500 | 315,500 | 319,500 | +3,500 | +1.1% | 7,622 |
2010/09/01 | 312,500 | 317,000 | 312,000 | 316,000 | +4,000 | +1.3% | 7,125 |
2010/08/31 | 312,000 | 313,500 | 311,000 | 312,000 | -2,000 | -0.6% | 5,533 |
2010/08/30 | 314,000 | 316,000 | 312,500 | 314,000 | +2,000 | +0.6% | 4,769 |
2010/08/27 | 311,500 | 313,000 | 310,000 | 312,000 | -1,000 | -0.3% | 6,754 |
2010/08/26 | 314,000 | 314,000 | 310,500 | 313,000 | +500 | +0.2% | 5,314 |
2010/08/25 | 311,500 | 313,000 | 311,000 | 312,500 | +500 | +0.2% | 4,244 |
2010/08/24 | 311,000 | 312,000 | 309,000 | 312,000 | +500 | +0.2% | 5,234 |
2010/08/23 | 315,000 | 315,000 | 311,000 | 311,500 | -3,000 | -1% | 5,125 |
2010/08/20 | 316,500 | 317,500 | 314,000 | 314,500 | -4,000 | -1.3% | 4,704 |
2010/08/19 | 315,000 | 319,500 | 315,000 | 318,500 | +4,000 | +1.3% | 7,956 |
2010/08/18 | 317,500 | 318,000 | 313,500 | 314,500 | -3,000 | -0.9% | 6,771 |
2010/08/17 | 315,500 | 318,500 | 315,000 | 317,500 | ±0 | ±0% | 3,500 |
2010/08/16 | 315,000 | 318,000 | 315,000 | 317,500 | -2,000 | -0.6% | 6,624 |
2010/08/13 | 313,500 | 320,000 | 312,000 | 319,500 | +7,000 | +2.2% | 9,648 |
2010/08/12 | 311,000 | 314,500 | 311,000 | 312,500 | -1,000 | -0.3% | 7,896 |
2010/08/11 | 315,000 | 316,500 | 311,000 | 313,500 | -4,000 | -1.3% | 7,297 |
2010/08/10 | 319,000 | 320,000 | 316,000 | 317,500 | -1,000 | -0.3% | 5,267 |
2010/08/09 | 314,500 | 319,000 | 314,500 | 318,500 | +1,500 | +0.5% | 5,174 |
2010/08/06 | 314,000 | 317,500 | 313,500 | 317,000 | +2,500 | +0.8% | 7,207 |
2010/08/05 | 319,000 | 320,000 | 314,500 | 314,500 | -3,000 | -0.9% | 10,455 |
2010/08/04 | 321,500 | 321,500 | 317,500 | 317,500 | -4,000 | -1.2% | 6,114 |
2010/08/03 | 320,500 | 322,000 | 319,000 | 321,500 | +3,500 | +1.1% | 7,716 |
2010/08/02 | 320,000 | 322,000 | 318,000 | 318,000 | -2,000 | -0.6% | 6,364 |
2010/07/30 | 327,000 | 327,000 | 320,000 | 320,000 | -5,500 | -1.7% | 9,444 |
2010/07/29 | 323,500 | 328,500 | 322,500 | 325,500 | +4,000 | +1.2% | 17,312 |
2010/07/28 | 322,000 | 323,500 | 320,000 | 321,500 | +1,500 | +0.5% | 6,141 |
2010/07/27 | 320,500 | 321,500 | 319,000 | 320,000 | ±0 | ±0% | 4,534 |
2010/07/26 | 320,500 | 321,000 | 319,000 | 320,000 | +1,500 | +0.5% | 5,113 |
2010/07/23 | 319,500 | 320,000 | 317,000 | 318,500 | +1,500 | +0.5% | 3,265 |
2010/07/22 | 315,500 | 318,000 | 315,500 | 317,000 | +1,000 | +0.3% | 3,411 |
2010/07/21 | 319,000 | 319,000 | 316,000 | 316,000 | -1,000 | -0.3% | 5,492 |
2010/07/20 | 317,500 | 318,500 | 315,500 | 317,000 | -2,000 | -0.6% | 4,119 |
2010/07/16 | 321,000 | 321,500 | 319,000 | 319,000 | -4,500 | -1.4% | 4,725 |
2010/07/15 | 322,000 | 324,000 | 321,500 | 323,500 | +500 | +0.2% | 3,824 |
2010/07/14 | 323,000 | 325,000 | 320,500 | 323,000 | +3,500 | +1.1% | 4,854 |
2010/07/13 | 323,000 | 323,500 | 319,000 | 319,500 | -4,000 | -1.2% | 6,070 |
2010/07/12 | 324,500 | 325,500 | 323,500 | 323,500 | +500 | +0.2% | 5,962 |
2010/07/09 | 327,500 | 327,500 | 322,500 | 323,000 | -6,000 | -1.8% | 8,657 |
2010/07/08 | 327,500 | 329,500 | 325,500 | 329,000 | +4,000 | +1.2% | 5,778 |
2010/07/07 | 329,000 | 329,000 | 323,500 | 325,000 | -5,500 | -1.7% | 7,154 |
2010/07/06 | 325,500 | 332,000 | 324,500 | 330,500 | +5,500 | +1.7% | 11,841 |
2010/07/05 | 323,500 | 325,500 | 322,500 | 325,000 | +500 | +0.2% | 5,912 |
2010/07/02 | 321,000 | 325,000 | 318,500 | 324,500 | +4,000 | +1.2% | 8,282 |
2010/07/01 | 322,000 | 323,500 | 320,000 | 320,500 | -4,500 | -1.4% | 9,168 |
2010/06/30 | 321,000 | 325,500 | 321,000 | 325,000 | +4,000 | +1.2% | 9,163 |
2010/06/29 | 323,000 | 323,000 | 320,000 | 321,000 | -1,500 | -0.5% | 6,813 |
2010/06/28 | 328,000 | 328,000 | 322,000 | 322,500 | -3,500 | -1.1% | 6,621 |
2010/06/25 | 322,000 | 326,000 | 322,000 | 326,000 | +500 | +0.2% | 6,325 |
3351~
3400
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