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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 321,000 | 321,000 | 315,000 | 315,000 | -5,500 | -1.7% | 6,086 |
| 2011/04/05 | 326,000 | 326,500 | 318,500 | 320,500 | -5,000 | -1.5% | 8,749 |
| 2011/04/04 | 325,000 | 326,500 | 324,000 | 325,500 | +2,000 | +0.6% | 8,150 |
| 2011/04/01 | 324,000 | 326,000 | 322,500 | 323,500 | +2,500 | +0.8% | 10,494 |
| 2011/03/31 | 323,000 | 323,000 | 315,000 | 321,000 | +3,000 | +0.9% | 9,526 |
| 2011/03/30 | 316,500 | 319,000 | 314,500 | 318,000 | -500 | -0.2% | 16,336 |
| 2011/03/29 | 323,500 | 323,500 | 315,000 | 318,500 | -7,000 | -2.2% | 17,409 |
| 2011/03/28 | 325,000 | 326,500 | 321,000 | 325,500 | +2,500 | +0.8% | 25,984 |
| 2011/03/25 | 322,000 | 325,000 | 320,500 | 323,000 | +11,000 | +3.5% | 17,603 |
| 2011/03/24 | 320,500 | 323,500 | 312,000 | 312,000 | -14,000 | -4.3% | 23,745 |
| 2011/03/23 | 321,500 | 327,000 | 318,500 | 326,000 | +7,500 | +2.4% | 16,426 |
| 2011/03/22 | 318,000 | 320,500 | 313,000 | 318,500 | +7,500 | +2.4% | 15,604 |
| 2011/03/18 | 309,000 | 315,500 | 305,000 | 311,000 | +2,500 | +0.8% | 17,675 |
| 2011/03/17 | 292,500 | 316,500 | 292,400 | 308,500 | +4,000 | +1.3% | 16,545 |
| 2011/03/16 | 299,700 | 304,500 | 292,700 | 304,500 | +24,800 | +8.9% | 21,026 |
| 2011/03/15 | 310,000 | 311,000 | 270,000 | 279,700 | -36,300 | -11.5% | 23,675 |
| 2011/03/14 | 313,000 | 322,000 | 307,000 | 316,000 | -10,000 | -3.1% | 19,071 |
| 2011/03/11 | 325,000 | 329,500 | 324,500 | 326,000 | +500 | +0.2% | 14,281 |
| 2011/03/10 | 331,000 | 335,000 | 325,000 | 325,500 | -10,000 | -3% | 12,135 |
| 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 |
3501～
3550
件表示中 / 3749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 | 326,600円 | +6.6% | +5.0% | 2.63% | 13.11倍 | 1.30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 | 318,900円 | +4.7% | +0.4% | 1.94% | 15.89倍 | 1.26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 | 343,900円 | +1.8% | -6.4% | 0.93% | 7.95倍 | 0.73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 | 416,600円 | -43.3% | -87.5% | 0.96% | 41.67倍 | 1.93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 |
| ＳＧＨＤ | 165,400円 | +10.1% | -1.0% | 3.20% | 17.19倍 | 1.69倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
