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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 5,150 | 5,233 | 5,122 | 5,233 | +108 | +2.1% | 1,221,200 |
| 2023/02/22 | 5,183 | 5,199 | 5,115 | 5,125 | -59 | -1.1% | 1,181,400 |
| 2023/02/21 | 5,239 | 5,244 | 5,184 | 5,184 | -96 | -1.8% | 1,312,500 |
| 2023/02/20 | 5,235 | 5,296 | 5,213 | 5,280 | +63 | +1.2% | 1,017,900 |
| 2023/02/17 | 5,247 | 5,272 | 5,211 | 5,217 | -35 | -0.7% | 952,700 |
| 2023/02/16 | 5,235 | 5,269 | 5,222 | 5,252 | +26 | +0.5% | 919,200 |
| 2023/02/15 | 5,206 | 5,226 | 5,189 | 5,226 | +29 | +0.6% | 689,100 |
| 2023/02/14 | 5,216 | 5,231 | 5,191 | 5,197 | -15 | -0.3% | 736,200 |
| 2023/02/13 | 5,184 | 5,214 | 5,155 | 5,212 | +29 | +0.6% | 902,100 |
| 2023/02/10 | 5,225 | 5,235 | 5,175 | 5,183 | -50 | -1% | 1,169,700 |
| 2023/02/09 | 5,269 | 5,280 | 5,222 | 5,233 | -36 | -0.7% | 947,900 |
| 2023/02/08 | 5,264 | 5,275 | 5,203 | 5,269 | ±0 | ±0% | 1,437,400 |
| 2023/02/07 | 5,357 | 5,373 | 5,267 | 5,269 | -47 | -0.9% | 1,047,800 |
| 2023/02/06 | 5,315 | 5,339 | 5,295 | 5,316 | +26 | +0.5% | 937,800 |
| 2023/02/03 | 5,296 | 5,308 | 5,266 | 5,290 | -27 | -0.5% | 1,464,500 |
| 2023/02/02 | 5,282 | 5,338 | 5,250 | 5,317 | +61 | +1.2% | 2,238,500 |
| 2023/02/01 | 5,335 | 5,369 | 5,241 | 5,256 | -179 | -3.3% | 4,471,800 |
| 2023/01/31 | 5,502 | 5,518 | 5,415 | 5,435 | +18 | +0.3% | 2,179,800 |
| 2023/01/30 | 5,518 | 5,530 | 5,402 | 5,417 | -88 | -1.6% | 2,168,200 |
| 2023/01/27 | 5,550 | 5,553 | 5,472 | 5,505 | -54 | -1% | 1,036,900 |
| 2023/01/26 | 5,588 | 5,613 | 5,546 | 5,559 | -29 | -0.5% | 811,400 |
| 2023/01/25 | 5,569 | 5,619 | 5,549 | 5,588 | +32 | +0.6% | 1,024,300 |
| 2023/01/24 | 5,525 | 5,556 | 5,490 | 5,556 | +30 | +0.5% | 1,303,300 |
| 2023/01/23 | 5,526 | 5,540 | 5,475 | 5,526 | +29 | +0.5% | 1,073,600 |
| 2023/01/20 | 5,463 | 5,502 | 5,407 | 5,497 | +58 | +1.1% | 1,105,400 |
| 2023/01/19 | 5,401 | 5,505 | 5,401 | 5,439 | +25 | +0.5% | 1,090,800 |
| 2023/01/18 | 5,331 | 5,433 | 5,296 | 5,414 | +110 | +2.1% | 1,265,000 |
| 2023/01/17 | 5,344 | 5,371 | 5,304 | 5,304 | -40 | -0.7% | 946,800 |
| 2023/01/16 | 5,305 | 5,355 | 5,285 | 5,344 | +5 | +0.1% | 747,800 |
| 2023/01/13 | 5,348 | 5,364 | 5,320 | 5,339 | +11 | +0.2% | 1,010,200 |
| 2023/01/12 | 5,418 | 5,418 | 5,303 | 5,328 | -112 | -2.1% | 1,740,800 |
| 2023/01/11 | 5,498 | 5,534 | 5,440 | 5,440 | -45 | -0.8% | 940,100 |
| 2023/01/10 | 5,530 | 5,579 | 5,485 | 5,485 | -33 | -0.6% | 1,021,500 |
| 2023/01/06 | 5,527 | 5,544 | 5,507 | 5,518 | -13 | -0.2% | 736,100 |
| 2023/01/05 | 5,570 | 5,577 | 5,493 | 5,531 | -78 | -1.4% | 1,373,200 |
| 2023/01/04 | 5,712 | 5,731 | 5,607 | 5,609 | -120 | -2.1% | 974,000 |
| 2022/12/30 | 5,657 | 5,752 | 5,650 | 5,729 | +35 | +0.6% | 724,100 |
| 2022/12/29 | 5,733 | 5,762 | 5,680 | 5,694 | -39 | -0.7% | 853,100 |
| 2022/12/28 | 5,761 | 5,790 | 5,689 | 5,733 | -25 | -0.4% | 1,035,500 |
| 2022/12/27 | 5,685 | 5,838 | 5,666 | 5,758 | +137 | +2.4% | 1,641,800 |
| 2022/12/26 | 5,570 | 5,632 | 5,566 | 5,621 | +94 | +1.7% | 645,400 |
| 2022/12/23 | 5,541 | 5,567 | 5,526 | 5,527 | -37 | -0.7% | 570,100 |
| 2022/12/22 | 5,569 | 5,617 | 5,547 | 5,564 | +2 | ±0% | 791,000 |
| 2022/12/21 | 5,584 | 5,613 | 5,514 | 5,562 | -85 | -1.5% | 1,778,000 |
| 2022/12/20 | 5,769 | 5,805 | 5,603 | 5,647 | -98 | -1.7% | 1,583,800 |
| 2022/12/19 | 5,799 | 5,819 | 5,742 | 5,745 | -113 | -1.9% | 928,700 |
| 2022/12/16 | 5,827 | 5,875 | 5,795 | 5,858 | +19 | +0.3% | 2,055,500 |
| 2022/12/15 | 5,780 | 5,848 | 5,760 | 5,839 | +122 | +2.1% | 1,938,900 |
| 2022/12/14 | 5,708 | 5,745 | 5,681 | 5,717 | -52 | -0.9% | 965,700 |
| 2022/12/13 | 5,788 | 5,795 | 5,741 | 5,769 | +27 | +0.5% | 674,400 |
301～
350
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 | 317,800円 | +5.1% | -7.1% | 2.27% | 15.49倍 | 1.40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 | 347,700円 | +1.7% | -0.4% | 0.86% | 8.98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 | 283,100円 | +4.5% | +6.2% | 1.84% | 15.25倍 | 1.18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 | 183,800円 | +1.7% | -9.4% | 1.20% | 18.35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 | 161,200円 | +4.8% | +6.8% | 3.23% | 15.63倍 | 1.75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
