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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 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 |
| 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 |
3701～
3749
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
