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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 5,959 | 6,056 | 5,939 | 6,041 | +93 | +1.6% | 2,100,700 |
| 2023/05/02 | 5,994 | 5,995 | 5,915 | 5,948 | -41 | -0.7% | 1,904,400 |
| 2023/05/01 | 5,900 | 5,993 | 5,896 | 5,989 | +98 | +1.7% | 2,916,100 |
| 2023/04/28 | 5,900 | 5,903 | 5,814 | 5,891 | +28 | +0.5% | 1,712,200 |
| 2023/04/27 | 5,903 | 5,948 | 5,831 | 5,863 | -86 | -1.4% | 1,743,900 |
| 2023/04/26 | 5,935 | 6,011 | 5,893 | 5,949 | +1 | ±0% | 1,803,800 |
| 2023/04/25 | 5,952 | 6,015 | 5,942 | 5,948 | +2 | ±0% | 2,293,500 |
| 2023/04/24 | 5,885 | 5,972 | 5,877 | 5,946 | +128 | +2.2% | 2,003,800 |
| 2023/04/21 | 5,805 | 5,834 | 5,777 | 5,818 | +16 | +0.3% | 794,700 |
| 2023/04/20 | 5,823 | 5,874 | 5,802 | 5,802 | -47 | -0.8% | 1,463,400 |
| 2023/04/19 | 5,812 | 5,865 | 5,786 | 5,849 | +78 | +1.4% | 1,713,000 |
| 2023/04/18 | 5,700 | 5,789 | 5,687 | 5,771 | +76 | +1.3% | 1,580,800 |
| 2023/04/17 | 5,699 | 5,725 | 5,660 | 5,695 | +35 | +0.6% | 1,148,400 |
| 2023/04/14 | 5,660 | 5,669 | 5,626 | 5,660 | +10 | +0.2% | 1,316,900 |
| 2023/04/13 | 5,648 | 5,655 | 5,602 | 5,650 | +9 | +0.2% | 953,500 |
| 2023/04/12 | 5,636 | 5,665 | 5,615 | 5,641 | +32 | +0.6% | 1,331,200 |
| 2023/04/11 | 5,638 | 5,654 | 5,599 | 5,609 | -12 | -0.2% | 1,064,300 |
| 2023/04/10 | 5,555 | 5,684 | 5,542 | 5,621 | +85 | +1.5% | 1,632,300 |
| 2023/04/07 | 5,541 | 5,587 | 5,527 | 5,536 | -6 | -0.1% | 667,200 |
| 2023/04/06 | 5,541 | 5,573 | 5,518 | 5,542 | -15 | -0.3% | 992,300 |
| 2023/04/05 | 5,605 | 5,610 | 5,532 | 5,557 | -41 | -0.7% | 1,177,300 |
| 2023/04/04 | 5,563 | 5,598 | 5,540 | 5,598 | +48 | +0.9% | 1,704,300 |
| 2023/04/03 | 5,477 | 5,555 | 5,475 | 5,550 | +93 | +1.7% | 1,438,600 |
| 2023/03/31 | 5,470 | 5,489 | 5,417 | 5,457 | -3 | -0.1% | 1,391,500 |
| 2023/03/30 | 5,408 | 5,464 | 5,388 | 5,460 | -30 | -0.5% | 1,696,100 |
| 2023/03/29 | 5,426 | 5,491 | 5,421 | 5,490 | +81 | +1.5% | 3,071,300 |
| 2023/03/28 | 5,430 | 5,467 | 5,365 | 5,409 | -29 | -0.5% | 1,756,000 |
| 2023/03/27 | 5,340 | 5,477 | 5,333 | 5,438 | +139 | +2.6% | 2,597,400 |
| 2023/03/24 | 5,298 | 5,312 | 5,264 | 5,299 | -9 | -0.2% | 1,049,700 |
| 2023/03/23 | 5,304 | 5,357 | 5,280 | 5,308 | +2 | ±0% | 1,119,200 |
| 2023/03/22 | 5,315 | 5,377 | 5,295 | 5,306 | +50 | +1% | 1,140,500 |
| 2023/03/20 | 5,375 | 5,376 | 5,255 | 5,256 | -118 | -2.2% | 1,064,200 |
| 2023/03/17 | 5,256 | 5,390 | 5,256 | 5,374 | +135 | +2.6% | 1,757,300 |
| 2023/03/16 | 5,299 | 5,312 | 5,210 | 5,239 | -114 | -2.1% | 1,735,800 |
| 2023/03/15 | 5,409 | 5,439 | 5,342 | 5,353 | -72 | -1.3% | 1,322,000 |
| 2023/03/14 | 5,404 | 5,475 | 5,364 | 5,425 | +9 | +0.2% | 1,840,700 |
| 2023/03/13 | 5,380 | 5,433 | 5,361 | 5,416 | +11 | +0.2% | 1,145,300 |
| 2023/03/10 | 5,404 | 5,460 | 5,390 | 5,405 | -99 | -1.8% | 1,848,200 |
| 2023/03/09 | 5,500 | 5,547 | 5,487 | 5,504 | +47 | +0.9% | 2,041,800 |
| 2023/03/08 | 5,320 | 5,458 | 5,310 | 5,457 | +143 | +2.7% | 1,964,500 |
| 2023/03/07 | 5,280 | 5,315 | 5,271 | 5,314 | +45 | +0.9% | 954,900 |
| 2023/03/06 | 5,295 | 5,306 | 5,260 | 5,269 | +1 | ±0% | 885,400 |
| 2023/03/03 | 5,264 | 5,283 | 5,246 | 5,268 | +23 | +0.4% | 980,600 |
| 2023/03/02 | 5,247 | 5,258 | 5,225 | 5,245 | +19 | +0.4% | 706,000 |
| 2023/03/01 | 5,269 | 5,269 | 5,212 | 5,226 | -58 | -1.1% | 912,700 |
| 2023/02/28 | 5,268 | 5,324 | 5,259 | 5,284 | +3 | +0.1% | 1,213,400 |
| 2023/02/27 | 5,256 | 5,282 | 5,220 | 5,281 | +48 | +0.9% | 787,100 |
| 2023/02/24 | 5,150 | 5,233 | 5,122 | 5,233 | +108 | +2.1% | 1,221,200 |
| 2023/02/22 | 5,183 | 5,199 | 5,115 | 5,125 | -59 | -1.1% | 1,181,400 |
| 2023/02/21 | 5,239 | 5,244 | 5,184 | 5,184 | -96 | -1.8% | 1,312,500 |
351～
400
件表示中 / 3554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% | 2.55% | 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東海 | 333,300円 | +1.7% | -0.4% | 0.90% | 8.61倍 | 0.79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 |
| ＪＲ東日本 | 291,700円 | +4.5% | +6.2% | 1.78% | 15.71倍 | 1.21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 |
| 東 急 | 188,200円 | +1.7% | -9.4% | 1.17% | 18.80倍 | 1.43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 | 441,000円 | +7.8% | -5.9% | 1.36% | 15.03倍 | 1.07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
