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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 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 |
3651～
3700
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
