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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 324,500 | 325,500 | 319,000 | 320,500 | -7,000 | -2.1% | 6,821 |
| 2010/06/04 | 330,000 | 331,500 | 326,500 | 327,500 | -5,000 | -1.5% | 8,099 |
| 2010/06/03 | 330,500 | 332,500 | 329,500 | 332,500 | +3,000 | +0.9% | 8,475 |
| 2010/06/02 | 323,500 | 330,500 | 323,500 | 329,500 | +2,500 | +0.8% | 11,687 |
| 2010/06/01 | 322,000 | 329,500 | 321,500 | 327,000 | +1,500 | +0.5% | 7,078 |
| 2010/05/31 | 320,000 | 328,000 | 319,000 | 325,500 | +5,000 | +1.6% | 7,244 |
| 2010/05/28 | 322,000 | 324,000 | 318,000 | 320,500 | +5,500 | +1.7% | 9,502 |
| 2010/05/27 | 313,000 | 319,500 | 312,000 | 315,000 | +5,000 | +1.6% | 10,168 |
| 2010/05/26 | 314,000 | 315,500 | 309,000 | 310,000 | -7,000 | -2.2% | 12,500 |
| 2010/05/25 | 317,000 | 320,500 | 315,000 | 317,000 | ±0 | ±0% | 4,938 |
| 2010/05/24 | 316,500 | 321,500 | 313,500 | 317,000 | -2,000 | -0.6% | 4,954 |
| 2010/05/21 | 321,000 | 324,000 | 318,000 | 319,000 | -8,500 | -2.6% | 5,856 |
| 2010/05/20 | 327,000 | 329,000 | 325,500 | 327,500 | -2,500 | -0.8% | 6,639 |
| 2010/05/19 | 332,000 | 334,500 | 328,000 | 330,000 | -6,000 | -1.8% | 6,280 |
| 2010/05/18 | 336,000 | 336,500 | 333,000 | 336,000 | +1,500 | +0.4% | 4,556 |
| 2010/05/17 | 333,500 | 336,500 | 332,500 | 334,500 | -4,000 | -1.2% | 6,516 |
| 2010/05/14 | 333,000 | 339,500 | 332,000 | 338,500 | +4,000 | +1.2% | 6,937 |
| 2010/05/13 | 332,500 | 335,000 | 330,500 | 334,500 | +500 | +0.1% | 3,784 |
| 2010/05/12 | 331,500 | 335,000 | 327,500 | 334,000 | +4,000 | +1.2% | 10,024 |
| 2010/05/11 | 327,500 | 334,000 | 325,000 | 330,000 | +2,000 | +0.6% | 8,597 |
| 2010/05/10 | 324,500 | 330,000 | 322,500 | 328,000 | -2,500 | -0.8% | 9,206 |
| 2010/05/07 | 329,000 | 333,500 | 327,500 | 330,500 | -4,500 | -1.3% | 7,944 |
| 2010/05/06 | 335,000 | 336,000 | 331,500 | 335,000 | -7,000 | -2% | 7,981 |
| 2010/04/30 | 335,000 | 344,500 | 335,000 | 342,000 | +12,000 | +3.6% | 8,415 |
| 2010/04/28 | 338,000 | 338,500 | 329,500 | 330,000 | -13,500 | -3.9% | 12,206 |
| 2010/04/27 | 346,000 | 346,500 | 341,500 | 343,500 | -1,500 | -0.4% | 3,929 |
| 2010/04/26 | 347,000 | 348,500 | 344,500 | 345,000 | -1,500 | -0.4% | 6,646 |
| 2010/04/23 | 345,500 | 348,500 | 343,000 | 346,500 | -1,500 | -0.4% | 6,248 |
| 2010/04/22 | 347,000 | 349,000 | 342,000 | 348,000 | +1,000 | +0.3% | 5,392 |
| 2010/04/21 | 346,000 | 347,500 | 343,000 | 347,000 | +2,500 | +0.7% | 5,672 |
| 2010/04/20 | 339,500 | 346,000 | 339,500 | 344,500 | +5,000 | +1.5% | 5,397 |
| 2010/04/19 | 343,500 | 344,000 | 339,000 | 339,500 | -5,000 | -1.5% | 3,926 |
| 2010/04/16 | 346,000 | 347,000 | 343,500 | 344,500 | -3,000 | -0.9% | 3,616 |
| 2010/04/15 | 346,500 | 349,000 | 345,000 | 347,500 | +1,000 | +0.3% | 5,679 |
| 2010/04/14 | 346,000 | 349,500 | 345,500 | 346,500 | +5,500 | +1.6% | 8,771 |
| 2010/04/13 | 345,000 | 345,000 | 340,500 | 341,000 | -4,000 | -1.2% | 6,949 |
| 2010/04/12 | 347,000 | 348,500 | 342,000 | 345,000 | -3,000 | -0.9% | 10,090 |
| 2010/04/09 | 339,500 | 349,000 | 338,500 | 348,000 | +7,000 | +2.1% | 12,482 |
| 2010/04/08 | 342,500 | 344,500 | 337,000 | 341,000 | -4,500 | -1.3% | 11,656 |
| 2010/04/07 | 337,500 | 347,000 | 336,000 | 345,500 | +8,500 | +2.5% | 16,268 |
| 2010/04/06 | 329,000 | 338,000 | 327,500 | 337,000 | +12,500 | +3.9% | 18,778 |
| 2010/04/05 | 326,500 | 327,000 | 324,000 | 324,500 | ±0 | ±0% | 3,317 |
| 2010/04/02 | 326,500 | 326,500 | 323,000 | 324,500 | ±0 | ±0% | 4,216 |
| 2010/04/01 | 323,000 | 325,500 | 321,000 | 324,500 | - | - | 7,027 |
3551～
3594
件表示中 / 3594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 | 284,600円 | +5.1% | -7.1% | 2.60% | 13.39倍 | 1.21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 | 293,200円 | +4.5% | +6.2% | 1.77% | 15.80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 |
| ＪＲ東海 | 307,600円 | +3.0% | +2.9% | 0.98% | 7.72倍 | 0.69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 急 | 174,000円 | +2.6% | +5.1% | 1.32% | 13.78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 |
| 阪急阪神 | 420,700円 | +10.3% | -5.9% | 1.43% | 14.34倍 | 0.99倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
