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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 3,280 | 3,285 | 3,240 | 3,265 | -30 | -0.9% | 570,600 |
| 2011/07/11 | 3,270 | 3,300 | 3,260 | 3,295 | +35 | +1.1% | 493,600 |
| 2011/07/08 | 3,300 | 3,300 | 3,250 | 3,260 | -40 | -1.2% | 923,800 |
| 2011/07/07 | 3,245 | 3,310 | 3,235 | 3,300 | +65 | +2% | 1,455,700 |
| 2011/07/06 | 3,175 | 3,235 | 3,170 | 3,235 | +50 | +1.6% | 758,100 |
| 2011/07/05 | 3,160 | 3,190 | 3,160 | 3,185 | +15 | +0.5% | 376,000 |
| 2011/07/04 | 3,155 | 3,170 | 3,140 | 3,170 | +30 | +1% | 576,500 |
| 2011/07/01 | 3,155 | 3,175 | 3,130 | 3,140 | ±0 | ±0% | 739,000 |
| 2011/06/30 | 3,150 | 3,165 | 3,105 | 3,140 | -10 | -0.3% | 868,400 |
| 2011/06/29 | 3,195 | 3,195 | 3,125 | 3,150 | -45 | -1.4% | 902,200 |
| 2011/06/28 | 3,200 | 3,240 | 3,170 | 3,195 | -312,305 | -99% | 746,400 |
| 2011/06/27 | 319,000 | 319,500 | 314,500 | 315,500 | -500 | -0.2% | 4,496 |
| 2011/06/24 | 316,000 | 318,000 | 315,500 | 316,000 | +500 | +0.2% | 4,401 |
| 2011/06/23 | 312,000 | 317,500 | 311,000 | 315,500 | +4,500 | +1.4% | 6,440 |
| 2011/06/22 | 305,000 | 312,500 | 305,000 | 311,000 | +5,000 | +1.6% | 8,020 |
| 2011/06/21 | 304,500 | 306,000 | 302,500 | 306,000 | +2,000 | +0.7% | 4,689 |
| 2011/06/20 | 303,000 | 305,000 | 302,500 | 304,000 | +1,000 | +0.3% | 3,076 |
| 2011/06/17 | 305,500 | 306,000 | 302,000 | 303,000 | -1,000 | -0.3% | 5,540 |
| 2011/06/16 | 306,000 | 307,500 | 303,500 | 304,000 | -2,000 | -0.7% | 4,303 |
| 2011/06/15 | 308,500 | 309,000 | 305,000 | 306,000 | -3,000 | -1% | 4,766 |
| 2011/06/14 | 303,500 | 311,500 | 303,000 | 309,000 | +6,000 | +2% | 5,053 |
| 2011/06/13 | 304,000 | 305,500 | 303,000 | 303,000 | -3,000 | -1% | 3,761 |
| 2011/06/10 | 305,500 | 308,500 | 304,500 | 306,000 | +500 | +0.2% | 8,629 |
| 2011/06/09 | 304,000 | 305,500 | 302,500 | 305,500 | -500 | -0.2% | 3,484 |
| 2011/06/08 | 305,500 | 307,000 | 304,500 | 306,000 | +2,000 | +0.7% | 5,909 |
| 2011/06/07 | 302,500 | 306,000 | 300,500 | 304,000 | +2,500 | +0.8% | 5,999 |
| 2011/06/06 | 306,000 | 306,000 | 300,500 | 301,500 | -4,000 | -1.3% | 5,877 |
| 2011/06/03 | 310,500 | 311,000 | 304,500 | 305,500 | -3,500 | -1.1% | 5,536 |
| 2011/06/02 | 311,500 | 311,500 | 308,000 | 309,000 | -2,000 | -0.6% | 7,848 |
| 2011/06/01 | 311,500 | 313,500 | 309,000 | 311,000 | +500 | +0.2% | 6,497 |
| 2011/05/31 | 307,500 | 310,500 | 307,000 | 310,500 | +3,500 | +1.1% | 6,015 |
| 2011/05/30 | 305,000 | 308,500 | 304,000 | 307,000 | +2,500 | +0.8% | 4,286 |
| 2011/05/27 | 306,000 | 306,500 | 303,500 | 304,500 | -4,000 | -1.3% | 7,201 |
| 2011/05/26 | 311,500 | 311,500 | 307,500 | 308,500 | -2,500 | -0.8% | 6,355 |
| 2011/05/25 | 305,000 | 312,500 | 305,000 | 311,000 | +6,500 | +2.1% | 9,138 |
| 2011/05/24 | 303,500 | 306,500 | 303,500 | 304,500 | +500 | +0.2% | 4,189 |
| 2011/05/23 | 308,000 | 308,500 | 304,000 | 304,000 | ±0 | ±0% | 6,173 |
| 2011/05/20 | 304,000 | 306,500 | 303,500 | 304,000 | -500 | -0.2% | 3,001 |
| 2011/05/19 | 309,500 | 310,000 | 303,500 | 304,500 | +500 | +0.2% | 4,441 |
| 2011/05/18 | 303,000 | 308,000 | 302,000 | 304,000 | +1,500 | +0.5% | 4,410 |
| 2011/05/17 | 301,500 | 304,000 | 301,500 | 302,500 | -2,000 | -0.7% | 6,656 |
| 2011/05/16 | 307,000 | 307,500 | 304,000 | 304,500 | -3,000 | -1% | 4,578 |
| 2011/05/13 | 312,500 | 313,000 | 305,500 | 307,500 | -5,500 | -1.8% | 8,902 |
| 2011/05/12 | 315,500 | 316,500 | 312,500 | 313,000 | ±0 | ±0% | 7,716 |
| 2011/05/11 | 309,000 | 313,000 | 307,500 | 313,000 | +4,500 | +1.5% | 14,128 |
| 2011/05/10 | 307,500 | 308,500 | 305,000 | 308,500 | +1,500 | +0.5% | 6,776 |
| 2011/05/09 | 308,500 | 309,000 | 306,500 | 307,000 | +2,000 | +0.7% | 7,416 |
| 2011/05/06 | 302,500 | 309,500 | 302,000 | 305,000 | +5,100 | +1.7% | 10,867 |
| 2011/05/02 | 298,000 | 300,500 | 297,700 | 299,900 | +6,400 | +2.2% | 10,176 |
| 2011/04/28 | 295,700 | 299,500 | 290,500 | 293,500 | -6,200 | -2.1% | 20,231 |
3401～
3450
件表示中 / 3714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 | 314,800円 | +6.6% | +5.0% | 2.73% | 12.88倍 | 1.28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 | 301,800円 | +4.7% | +0.4% | 2.05% | 15.04倍 | 1.20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 | 312,600円 | +1.8% | -6.4% | 1.02% | 7.27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 | 413,900円 | -43.3% | -87.5% | 0.97% | 41.86倍 | 1.94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 | 175,200円 | +1.6% | -1.5% | 1.60% | 12.58倍 | 1.21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
