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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 331,000 | 335,500 | 330,500 | 335,500 | +7,500 | +2.3% | 8,683 |
| 2011/03/08 | 329,000 | 333,000 | 328,000 | 328,000 | -5,000 | -1.5% | 9,246 |
| 2011/03/07 | 338,000 | 338,000 | 333,000 | 333,000 | -5,500 | -1.6% | 7,632 |
| 2011/03/04 | 339,500 | 341,500 | 337,500 | 338,500 | +1,500 | +0.4% | 7,228 |
| 2011/03/03 | 339,500 | 339,500 | 336,500 | 337,000 | ±0 | ±0% | 5,362 |
| 2011/03/02 | 337,500 | 340,500 | 336,500 | 337,000 | -3,000 | -0.9% | 6,553 |
| 2011/03/01 | 339,500 | 342,000 | 338,500 | 340,000 | +1,000 | +0.3% | 7,977 |
| 2011/02/28 | 338,000 | 339,000 | 336,000 | 339,000 | +2,500 | +0.7% | 9,551 |
| 2011/02/25 | 335,500 | 337,000 | 323,500 | 336,500 | +1,500 | +0.4% | 18,165 |
| 2011/02/24 | 334,000 | 336,000 | 333,000 | 335,000 | -500 | -0.1% | 11,063 |
| 2011/02/23 | 331,500 | 337,000 | 331,500 | 335,500 | +4,000 | +1.2% | 14,177 |
| 2011/02/22 | 328,500 | 332,000 | 328,500 | 331,500 | +3,000 | +0.9% | 10,410 |
| 2011/02/21 | 329,000 | 329,500 | 327,000 | 328,500 | -1,000 | -0.3% | 4,054 |
| 2011/02/18 | 329,500 | 331,000 | 328,500 | 329,500 | ±0 | ±0% | 5,449 |
| 2011/02/17 | 330,000 | 331,500 | 327,000 | 329,500 | +500 | +0.2% | 9,567 |
| 2011/02/16 | 328,000 | 330,000 | 328,000 | 329,000 | ±0 | ±0% | 6,798 |
| 2011/02/15 | 326,500 | 329,500 | 325,500 | 329,000 | +1,000 | +0.3% | 6,011 |
| 2011/02/14 | 322,500 | 329,000 | 322,000 | 328,000 | +8,500 | +2.7% | 10,936 |
| 2011/02/10 | 318,000 | 320,000 | 318,000 | 319,500 | +1,500 | +0.5% | 3,710 |
| 2011/02/09 | 316,000 | 319,000 | 315,500 | 318,000 | +3,500 | +1.1% | 5,424 |
| 2011/02/08 | 316,500 | 317,000 | 314,500 | 314,500 | -1,000 | -0.3% | 5,582 |
| 2011/02/07 | 315,000 | 316,000 | 314,500 | 315,500 | +1,500 | +0.5% | 3,950 |
| 2011/02/04 | 315,500 | 317,500 | 314,000 | 314,000 | -1,000 | -0.3% | 5,453 |
| 2011/02/03 | 315,500 | 316,000 | 314,000 | 315,000 | -1,000 | -0.3% | 3,818 |
| 2011/02/02 | 315,500 | 318,000 | 314,500 | 316,000 | +1,500 | +0.5% | 6,288 |
| 2011/02/01 | 314,500 | 316,000 | 313,000 | 314,500 | +1,500 | +0.5% | 6,805 |
| 2011/01/31 | 313,500 | 315,000 | 311,500 | 313,000 | +500 | +0.2% | 6,896 |
| 2011/01/28 | 315,500 | 316,500 | 312,500 | 312,500 | -3,500 | -1.1% | 7,030 |
| 2011/01/27 | 316,500 | 318,000 | 314,500 | 316,000 | +1,000 | +0.3% | 6,527 |
| 2011/01/26 | 315,500 | 316,000 | 313,500 | 315,000 | ±0 | ±0% | 6,791 |
| 2011/01/25 | 313,000 | 315,000 | 312,000 | 315,000 | +1,500 | +0.5% | 6,581 |
| 2011/01/24 | 314,500 | 315,000 | 311,500 | 313,500 | ±0 | ±0% | 3,768 |
| 2011/01/21 | 315,500 | 320,500 | 313,000 | 313,500 | -1,000 | -0.3% | 11,810 |
| 2011/01/20 | 313,500 | 315,000 | 312,500 | 314,500 | +1,000 | +0.3% | 5,825 |
| 2011/01/19 | 312,000 | 314,000 | 311,500 | 313,500 | +2,000 | +0.6% | 5,640 |
| 2011/01/18 | 312,000 | 313,000 | 311,000 | 311,500 | +500 | +0.2% | 3,095 |
| 2011/01/17 | 312,500 | 313,000 | 311,000 | 311,000 | -1,000 | -0.3% | 2,587 |
| 2011/01/14 | 310,500 | 313,000 | 310,000 | 312,000 | +500 | +0.2% | 6,086 |
| 2011/01/13 | 310,500 | 312,500 | 310,000 | 311,500 | +1,500 | +0.5% | 5,330 |
| 2011/01/12 | 310,000 | 311,000 | 309,500 | 310,000 | +1,000 | +0.3% | 4,664 |
| 2011/01/11 | 310,000 | 310,500 | 308,500 | 309,000 | -1,000 | -0.3% | 6,259 |
| 2011/01/07 | 309,500 | 311,000 | 309,000 | 310,000 | +1,000 | +0.3% | 5,201 |
| 2011/01/06 | 306,000 | 309,000 | 305,500 | 309,000 | +4,500 | +1.5% | 7,543 |
| 2011/01/05 | 304,500 | 305,000 | 303,000 | 304,500 | ±0 | ±0% | 6,573 |
| 2011/01/04 | 307,000 | 307,000 | 304,000 | 304,500 | +1,000 | +0.3% | 4,777 |
| 2010/12/30 | 304,000 | 305,500 | 303,500 | 303,500 | ±0 | ±0% | 7,211 |
| 2010/12/29 | 302,500 | 304,000 | 301,500 | 303,500 | +1,500 | +0.5% | 3,469 |
| 2010/12/28 | 303,000 | 303,000 | 302,000 | 302,000 | +1,000 | +0.3% | 4,523 |
| 2010/12/27 | 300,000 | 302,000 | 300,000 | 301,000 | +1,900 | +0.6% | 2,971 |
| 2010/12/24 | 298,800 | 300,500 | 298,100 | 299,100 | -1,400 | -0.5% | 4,443 |
3451～
3500
件表示中 / 3680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 | 298,400円 | +5.1% | -7.1% | 2.48% | 14.04倍 | 1.27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 | 307,700円 | +4.5% | +6.2% | 1.69% | 16.57倍 | 1.23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 | 290,200円 | +4.5% | +7.7% | 1.03% | 6.96倍 | 0.66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 |
| 東京メトロ | 198,400円 | +4.7% | +16.4% | 2.02% | 22.04倍 | 1.70倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 東 急 | 175,400円 | +2.6% | +5.1% | 1.31% | 13.62倍 | 1.20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
