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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 6,197 | 6,207 | 6,107 | 6,187 | -3 | ±0% | 1,155,900 |
| 2024/03/11 | 6,216 | 6,262 | 6,147 | 6,190 | -27 | -0.4% | 1,117,600 |
| 2024/03/08 | 6,231 | 6,250 | 6,156 | 6,217 | -58 | -0.9% | 1,286,600 |
| 2024/03/07 | 6,195 | 6,275 | 6,195 | 6,275 | +100 | +1.6% | 1,444,800 |
| 2024/03/06 | 6,185 | 6,234 | 6,175 | 6,175 | -38 | -0.6% | 1,121,600 |
| 2024/03/05 | 6,166 | 6,232 | 6,136 | 6,213 | +24 | +0.4% | 892,400 |
| 2024/03/04 | 6,219 | 6,236 | 6,171 | 6,189 | -63 | -1% | 944,500 |
| 2024/03/01 | 6,230 | 6,259 | 6,205 | 6,252 | +21 | +0.3% | 755,900 |
| 2024/02/29 | 6,220 | 6,251 | 6,145 | 6,231 | +46 | +0.7% | 1,595,900 |
| 2024/02/28 | 6,165 | 6,207 | 6,137 | 6,185 | +9 | +0.1% | 884,000 |
| 2024/02/27 | 6,250 | 6,260 | 6,141 | 6,176 | -86 | -1.4% | 1,460,900 |
| 2024/02/26 | 6,217 | 6,294 | 6,204 | 6,262 | +53 | +0.9% | 1,038,400 |
| 2024/02/22 | 6,211 | 6,257 | 6,190 | 6,209 | -1 | ±0% | 965,600 |
| 2024/02/21 | 6,236 | 6,253 | 6,185 | 6,210 | -5 | -0.1% | 788,900 |
| 2024/02/20 | 6,300 | 6,306 | 6,184 | 6,215 | -68 | -1.1% | 997,300 |
| 2024/02/19 | 6,218 | 6,283 | 6,195 | 6,283 | +102 | +1.7% | 588,600 |
| 2024/02/16 | 6,127 | 6,220 | 6,123 | 6,181 | +35 | +0.6% | 1,153,700 |
| 2024/02/15 | 6,170 | 6,177 | 6,112 | 6,146 | -39 | -0.6% | 922,800 |
| 2024/02/14 | 6,291 | 6,308 | 6,175 | 6,185 | -121 | -1.9% | 1,041,300 |
| 2024/02/13 | 6,310 | 6,323 | 6,256 | 6,306 | +16 | +0.3% | 907,000 |
| 2024/02/09 | 6,345 | 6,346 | 6,273 | 6,290 | -41 | -0.6% | 823,200 |
| 2024/02/08 | 6,360 | 6,365 | 6,268 | 6,331 | -84 | -1.3% | 1,242,700 |
| 2024/02/07 | 6,313 | 6,434 | 6,264 | 6,415 | +69 | +1.1% | 2,017,600 |
| 2024/02/06 | 6,402 | 6,452 | 6,340 | 6,346 | -54 | -0.8% | 1,363,300 |
| 2024/02/05 | 6,470 | 6,472 | 6,336 | 6,400 | -72 | -1.1% | 1,238,900 |
| 2024/02/02 | 6,372 | 6,496 | 6,328 | 6,472 | +156 | +2.5% | 1,751,700 |
| 2024/02/01 | 6,300 | 6,465 | 6,282 | 6,316 | +166 | +2.7% | 3,189,200 |
| 2024/01/31 | 6,069 | 6,150 | 6,054 | 6,150 | +58 | +1% | 1,172,800 |
| 2024/01/30 | 6,127 | 6,158 | 6,092 | 6,092 | -26 | -0.4% | 744,300 |
| 2024/01/29 | 6,062 | 6,118 | 6,058 | 6,118 | +86 | +1.4% | 818,400 |
| 2024/01/26 | 6,091 | 6,092 | 6,030 | 6,032 | -49 | -0.8% | 661,400 |
| 2024/01/25 | 6,050 | 6,094 | 6,027 | 6,081 | +26 | +0.4% | 694,700 |
| 2024/01/24 | 6,085 | 6,120 | 6,038 | 6,055 | -53 | -0.9% | 738,000 |
| 2024/01/23 | 6,159 | 6,161 | 6,092 | 6,108 | -53 | -0.9% | 921,400 |
| 2024/01/22 | 6,059 | 6,161 | 6,029 | 6,161 | +102 | +1.7% | 776,700 |
| 2024/01/19 | 6,110 | 6,127 | 6,026 | 6,059 | -14 | -0.2% | 1,041,100 |
| 2024/01/18 | 6,203 | 6,204 | 6,073 | 6,073 | -145 | -2.3% | 943,500 |
| 2024/01/17 | 6,229 | 6,287 | 6,202 | 6,218 | +36 | +0.6% | 1,166,700 |
| 2024/01/16 | 6,200 | 6,234 | 6,159 | 6,182 | +13 | +0.2% | 1,130,900 |
| 2024/01/15 | 6,178 | 6,199 | 6,132 | 6,169 | +33 | +0.5% | 1,161,100 |
| 2024/01/12 | 6,121 | 6,177 | 6,080 | 6,136 | +27 | +0.4% | 986,500 |
| 2024/01/11 | 6,115 | 6,120 | 6,058 | 6,109 | +29 | +0.5% | 1,366,800 |
| 2024/01/10 | 6,046 | 6,098 | 6,017 | 6,080 | +37 | +0.6% | 1,084,600 |
| 2024/01/09 | 6,043 | 6,074 | 5,997 | 6,043 | -5 | -0.1% | 1,079,800 |
| 2024/01/05 | 5,943 | 6,053 | 5,941 | 6,048 | +105 | +1.8% | 1,148,600 |
| 2024/01/04 | 5,855 | 5,948 | 5,798 | 5,943 | +62 | +1.1% | 880,800 |
| 2023/12/29 | 5,846 | 5,906 | 5,840 | 5,881 | +49 | +0.8% | 792,700 |
| 2023/12/28 | 5,791 | 5,837 | 5,781 | 5,832 | +2 | ±0% | 499,600 |
| 2023/12/27 | 5,760 | 5,831 | 5,741 | 5,830 | +73 | +1.3% | 928,700 |
| 2023/12/26 | 5,791 | 5,798 | 5,725 | 5,757 | -40 | -0.7% | 790,200 |
301～
350
件表示中 / 3713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 | 310,900円 | +6.6% | +5.0% | 2.77% | 12.72倍 | 1.26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 | 296,900円 | +4.7% | +0.4% | 2.09% | 14.80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 |
| ＪＲ東海 | 312,300円 | +1.8% | -6.4% | 1.02% | 7.26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 | 390,000円 | -43.3% | -87.5% | 1.03% | 39.44倍 | 1.83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 | 171,700円 | +1.6% | -1.5% | 1.63% | 12.33倍 | 1.19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
