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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 303,500 | 305,000 | 298,600 | 299,400 | -3,100 | -1% | 10,554 |
| 2010/09/29 | 305,000 | 306,500 | 302,000 | 302,500 | -1,000 | -0.3% | 9,751 |
| 2010/09/28 | 304,500 | 306,000 | 303,500 | 303,500 | -3,500 | -1.1% | 9,802 |
| 2010/09/27 | 308,000 | 308,500 | 305,000 | 307,000 | +500 | +0.2% | 8,255 |
| 2010/09/24 | 306,000 | 307,000 | 305,500 | 306,500 | -500 | -0.2% | 7,072 |
| 2010/09/22 | 309,500 | 310,000 | 307,000 | 307,000 | -1,500 | -0.5% | 5,917 |
| 2010/09/21 | 307,000 | 310,000 | 306,500 | 308,500 | +2,000 | +0.7% | 7,292 |
| 2010/09/17 | 307,500 | 308,000 | 306,500 | 306,500 | +500 | +0.2% | 6,381 |
| 2010/09/16 | 310,500 | 310,500 | 306,000 | 306,000 | -2,000 | -0.6% | 8,840 |
| 2010/09/15 | 307,000 | 310,000 | 306,500 | 308,000 | +1,000 | +0.3% | 8,423 |
| 2010/09/14 | 311,000 | 312,000 | 306,500 | 307,000 | -5,500 | -1.8% | 8,893 |
| 2010/09/13 | 312,000 | 314,000 | 311,500 | 312,500 | +500 | +0.2% | 8,756 |
| 2010/09/10 | 313,500 | 316,000 | 311,000 | 312,000 | -4,000 | -1.3% | 13,808 |
| 2010/09/09 | 319,000 | 319,500 | 315,000 | 316,000 | -500 | -0.2% | 5,442 |
| 2010/09/08 | 317,000 | 318,500 | 316,000 | 316,500 | -2,500 | -0.8% | 4,293 |
| 2010/09/07 | 317,000 | 320,500 | 317,000 | 319,000 | +2,000 | +0.6% | 5,138 |
| 2010/09/06 | 317,500 | 319,500 | 316,000 | 317,000 | -500 | -0.2% | 6,378 |
| 2010/09/03 | 318,000 | 318,000 | 316,000 | 317,500 | -2,000 | -0.6% | 5,038 |
| 2010/09/02 | 317,000 | 319,500 | 315,500 | 319,500 | +3,500 | +1.1% | 7,622 |
| 2010/09/01 | 312,500 | 317,000 | 312,000 | 316,000 | +4,000 | +1.3% | 7,125 |
| 2010/08/31 | 312,000 | 313,500 | 311,000 | 312,000 | -2,000 | -0.6% | 5,533 |
| 2010/08/30 | 314,000 | 316,000 | 312,500 | 314,000 | +2,000 | +0.6% | 4,769 |
| 2010/08/27 | 311,500 | 313,000 | 310,000 | 312,000 | -1,000 | -0.3% | 6,754 |
| 2010/08/26 | 314,000 | 314,000 | 310,500 | 313,000 | +500 | +0.2% | 5,314 |
| 2010/08/25 | 311,500 | 313,000 | 311,000 | 312,500 | +500 | +0.2% | 4,244 |
| 2010/08/24 | 311,000 | 312,000 | 309,000 | 312,000 | +500 | +0.2% | 5,234 |
| 2010/08/23 | 315,000 | 315,000 | 311,000 | 311,500 | -3,000 | -1% | 5,125 |
| 2010/08/20 | 316,500 | 317,500 | 314,000 | 314,500 | -4,000 | -1.3% | 4,704 |
| 2010/08/19 | 315,000 | 319,500 | 315,000 | 318,500 | +4,000 | +1.3% | 7,956 |
| 2010/08/18 | 317,500 | 318,000 | 313,500 | 314,500 | -3,000 | -0.9% | 6,771 |
| 2010/08/17 | 315,500 | 318,500 | 315,000 | 317,500 | ±0 | ±0% | 3,500 |
| 2010/08/16 | 315,000 | 318,000 | 315,000 | 317,500 | -2,000 | -0.6% | 6,624 |
| 2010/08/13 | 313,500 | 320,000 | 312,000 | 319,500 | +7,000 | +2.2% | 9,648 |
| 2010/08/12 | 311,000 | 314,500 | 311,000 | 312,500 | -1,000 | -0.3% | 7,896 |
| 2010/08/11 | 315,000 | 316,500 | 311,000 | 313,500 | -4,000 | -1.3% | 7,297 |
| 2010/08/10 | 319,000 | 320,000 | 316,000 | 317,500 | -1,000 | -0.3% | 5,267 |
| 2010/08/09 | 314,500 | 319,000 | 314,500 | 318,500 | +1,500 | +0.5% | 5,174 |
| 2010/08/06 | 314,000 | 317,500 | 313,500 | 317,000 | +2,500 | +0.8% | 7,207 |
| 2010/08/05 | 319,000 | 320,000 | 314,500 | 314,500 | -3,000 | -0.9% | 10,455 |
| 2010/08/04 | 321,500 | 321,500 | 317,500 | 317,500 | -4,000 | -1.2% | 6,114 |
| 2010/08/03 | 320,500 | 322,000 | 319,000 | 321,500 | +3,500 | +1.1% | 7,716 |
| 2010/08/02 | 320,000 | 322,000 | 318,000 | 318,000 | -2,000 | -0.6% | 6,364 |
| 2010/07/30 | 327,000 | 327,000 | 320,000 | 320,000 | -5,500 | -1.7% | 9,444 |
| 2010/07/29 | 323,500 | 328,500 | 322,500 | 325,500 | +4,000 | +1.2% | 17,312 |
| 2010/07/28 | 322,000 | 323,500 | 320,000 | 321,500 | +1,500 | +0.5% | 6,141 |
| 2010/07/27 | 320,500 | 321,500 | 319,000 | 320,000 | ±0 | ±0% | 4,534 |
| 2010/07/26 | 320,500 | 321,000 | 319,000 | 320,000 | +1,500 | +0.5% | 5,113 |
| 2010/07/23 | 319,500 | 320,000 | 317,000 | 318,500 | +1,500 | +0.5% | 3,265 |
| 2010/07/22 | 315,500 | 318,000 | 315,500 | 317,000 | +1,000 | +0.3% | 3,411 |
| 2010/07/21 | 319,000 | 319,000 | 316,000 | 316,000 | -1,000 | -0.3% | 5,492 |
3551～
3600
件表示中 / 3674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 | 282,000円 | +5.1% | -7.1% | 2.62% | 13.27倍 | 1.20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 | 294,100円 | +4.5% | +6.2% | 1.77% | 15.85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 | 278,900円 | +4.5% | +7.7% | 1.08% | 6.69倍 | 0.63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 | 166,700円 | +2.6% | +5.1% | 1.38% | 12.94倍 | 1.14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 |
| 東京メトロ | 174,300円 | +4.7% | +16.4% | 2.29% | 19.36倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
