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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 317,500 | 318,500 | 315,500 | 317,000 | -2,000 | -0.6% | 4,119 |
| 2010/07/16 | 321,000 | 321,500 | 319,000 | 319,000 | -4,500 | -1.4% | 4,725 |
| 2010/07/15 | 322,000 | 324,000 | 321,500 | 323,500 | +500 | +0.2% | 3,824 |
| 2010/07/14 | 323,000 | 325,000 | 320,500 | 323,000 | +3,500 | +1.1% | 4,854 |
| 2010/07/13 | 323,000 | 323,500 | 319,000 | 319,500 | -4,000 | -1.2% | 6,070 |
| 2010/07/12 | 324,500 | 325,500 | 323,500 | 323,500 | +500 | +0.2% | 5,962 |
| 2010/07/09 | 327,500 | 327,500 | 322,500 | 323,000 | -6,000 | -1.8% | 8,657 |
| 2010/07/08 | 327,500 | 329,500 | 325,500 | 329,000 | +4,000 | +1.2% | 5,778 |
| 2010/07/07 | 329,000 | 329,000 | 323,500 | 325,000 | -5,500 | -1.7% | 7,154 |
| 2010/07/06 | 325,500 | 332,000 | 324,500 | 330,500 | +5,500 | +1.7% | 11,841 |
| 2010/07/05 | 323,500 | 325,500 | 322,500 | 325,000 | +500 | +0.2% | 5,912 |
| 2010/07/02 | 321,000 | 325,000 | 318,500 | 324,500 | +4,000 | +1.2% | 8,282 |
| 2010/07/01 | 322,000 | 323,500 | 320,000 | 320,500 | -4,500 | -1.4% | 9,168 |
| 2010/06/30 | 321,000 | 325,500 | 321,000 | 325,000 | +4,000 | +1.2% | 9,163 |
| 2010/06/29 | 323,000 | 323,000 | 320,000 | 321,000 | -1,500 | -0.5% | 6,813 |
| 2010/06/28 | 328,000 | 328,000 | 322,000 | 322,500 | -3,500 | -1.1% | 6,621 |
| 2010/06/25 | 322,000 | 326,000 | 322,000 | 326,000 | +500 | +0.2% | 6,325 |
| 2010/06/24 | 321,000 | 327,000 | 321,000 | 325,500 | +5,500 | +1.7% | 5,020 |
| 2010/06/23 | 325,000 | 326,500 | 320,000 | 320,000 | -7,500 | -2.3% | 8,877 |
| 2010/06/22 | 327,000 | 330,000 | 327,000 | 327,500 | -1,500 | -0.5% | 5,828 |
| 2010/06/21 | 326,500 | 330,000 | 326,500 | 329,000 | +3,000 | +0.9% | 5,864 |
| 2010/06/18 | 327,000 | 328,000 | 324,500 | 326,000 | +500 | +0.2% | 6,755 |
| 2010/06/17 | 325,500 | 327,000 | 324,000 | 325,500 | -500 | -0.2% | 4,636 |
| 2010/06/16 | 329,000 | 329,500 | 324,500 | 326,000 | -500 | -0.2% | 5,156 |
| 2010/06/15 | 327,000 | 328,500 | 324,500 | 326,500 | -1,000 | -0.3% | 4,970 |
| 2010/06/14 | 326,000 | 329,000 | 326,000 | 327,500 | +2,000 | +0.6% | 5,021 |
| 2010/06/11 | 331,000 | 332,500 | 324,500 | 325,500 | +1,500 | +0.5% | 11,863 |
| 2010/06/10 | 324,000 | 327,500 | 324,000 | 324,000 | +1,500 | +0.5% | 3,612 |
| 2010/06/09 | 321,000 | 325,500 | 321,000 | 322,500 | +500 | +0.2% | 5,277 |
| 2010/06/08 | 321,500 | 324,000 | 319,000 | 322,000 | +1,500 | +0.5% | 5,068 |
| 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 |
3601～
3650
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
