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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 5,791 | 5,798 | 5,725 | 5,757 | -40 | -0.7% | 790,200 |
| 2023/12/25 | 5,805 | 5,811 | 5,778 | 5,797 | +8 | +0.1% | 354,700 |
| 2023/12/22 | 5,795 | 5,821 | 5,772 | 5,789 | +14 | +0.2% | 465,500 |
| 2023/12/21 | 5,721 | 5,790 | 5,707 | 5,775 | +29 | +0.5% | 778,600 |
| 2023/12/20 | 5,756 | 5,834 | 5,746 | 5,746 | -27 | -0.5% | 1,001,300 |
| 2023/12/19 | 5,790 | 5,819 | 5,719 | 5,773 | -76 | -1.3% | 1,235,200 |
| 2023/12/18 | 5,888 | 5,890 | 5,779 | 5,849 | -64 | -1.1% | 922,300 |
| 2023/12/15 | 5,950 | 5,952 | 5,876 | 5,913 | -32 | -0.5% | 991,600 |
| 2023/12/14 | 5,966 | 5,978 | 5,912 | 5,945 | +13 | +0.2% | 851,100 |
| 2023/12/13 | 5,949 | 5,983 | 5,905 | 5,932 | +8 | +0.1% | 957,500 |
| 2023/12/12 | 5,950 | 5,958 | 5,903 | 5,924 | -4 | -0.1% | 661,900 |
| 2023/12/11 | 5,919 | 5,955 | 5,888 | 5,928 | +62 | +1.1% | 961,200 |
| 2023/12/08 | 5,910 | 5,931 | 5,830 | 5,866 | -46 | -0.8% | 1,255,700 |
| 2023/12/07 | 5,869 | 5,956 | 5,859 | 5,912 | +44 | +0.7% | 2,169,400 |
| 2023/12/06 | 5,828 | 5,879 | 5,806 | 5,868 | +21 | +0.4% | 780,300 |
| 2023/12/05 | 5,805 | 5,858 | 5,799 | 5,847 | +48 | +0.8% | 866,800 |
| 2023/12/04 | 5,793 | 5,825 | 5,756 | 5,799 | -32 | -0.5% | 916,100 |
| 2023/12/01 | 5,860 | 5,863 | 5,785 | 5,831 | -16 | -0.3% | 1,027,900 |
| 2023/11/30 | 5,736 | 5,872 | 5,675 | 5,847 | +63 | +1.1% | 4,576,700 |
| 2023/11/29 | 5,818 | 5,824 | 5,778 | 5,784 | -64 | -1.1% | 889,200 |
| 2023/11/28 | 5,882 | 5,884 | 5,822 | 5,848 | -10 | -0.2% | 828,600 |
| 2023/11/27 | 5,932 | 5,935 | 5,832 | 5,858 | -46 | -0.8% | 877,700 |
| 2023/11/24 | 5,995 | 5,996 | 5,902 | 5,904 | -87 | -1.5% | 1,004,500 |
| 2023/11/22 | 5,986 | 6,046 | 5,971 | 5,991 | +5 | +0.1% | 964,800 |
| 2023/11/21 | 5,880 | 6,005 | 5,870 | 5,986 | +104 | +1.8% | 1,456,200 |
| 2023/11/20 | 5,941 | 5,960 | 5,871 | 5,882 | -67 | -1.1% | 868,700 |
| 2023/11/17 | 5,820 | 5,949 | 5,806 | 5,949 | +146 | +2.5% | 1,470,100 |
| 2023/11/16 | 5,857 | 5,865 | 5,791 | 5,803 | -77 | -1.3% | 1,095,300 |
| 2023/11/15 | 5,863 | 5,906 | 5,823 | 5,880 | +26 | +0.4% | 1,170,600 |
| 2023/11/14 | 5,876 | 5,879 | 5,842 | 5,854 | -22 | -0.4% | 922,500 |
| 2023/11/13 | 5,899 | 5,920 | 5,857 | 5,876 | -16 | -0.3% | 626,700 |
| 2023/11/10 | 5,832 | 5,892 | 5,795 | 5,892 | +48 | +0.8% | 975,200 |
| 2023/11/09 | 5,755 | 5,850 | 5,724 | 5,844 | +78 | +1.4% | 911,800 |
| 2023/11/08 | 5,878 | 5,886 | 5,746 | 5,766 | -111 | -1.9% | 1,300,200 |
| 2023/11/07 | 6,035 | 6,056 | 5,877 | 5,877 | -189 | -3.1% | 1,704,700 |
| 2023/11/06 | 6,103 | 6,104 | 6,009 | 6,066 | -39 | -0.6% | 1,686,900 |
| 2023/11/02 | 6,100 | 6,183 | 6,074 | 6,105 | +39 | +0.6% | 1,829,400 |
| 2023/11/01 | 5,934 | 6,099 | 5,899 | 6,066 | +320 | +5.6% | 4,358,100 |
| 2023/10/31 | 5,710 | 5,770 | 5,682 | 5,746 | +94 | +1.7% | 1,439,700 |
| 2023/10/30 | 5,689 | 5,709 | 5,627 | 5,652 | -83 | -1.4% | 2,945,300 |
| 2023/10/27 | 5,676 | 5,752 | 5,650 | 5,735 | +80 | +1.4% | 1,305,000 |
| 2023/10/26 | 5,622 | 5,672 | 5,591 | 5,655 | +25 | +0.4% | 1,191,700 |
| 2023/10/25 | 5,663 | 5,693 | 5,613 | 5,630 | -17 | -0.3% | 1,031,400 |
| 2023/10/24 | 5,577 | 5,663 | 5,516 | 5,647 | +70 | +1.3% | 1,127,300 |
| 2023/10/23 | 5,640 | 5,681 | 5,565 | 5,577 | -58 | -1% | 1,000,100 |
| 2023/10/20 | 5,661 | 5,671 | 5,615 | 5,635 | -64 | -1.1% | 991,600 |
| 2023/10/19 | 5,588 | 5,710 | 5,582 | 5,699 | +68 | +1.2% | 2,362,500 |
| 2023/10/18 | 5,498 | 5,636 | 5,458 | 5,631 | +160 | +2.9% | 1,990,700 |
| 2023/10/17 | 5,550 | 5,566 | 5,461 | 5,471 | -35 | -0.6% | 1,767,100 |
| 2023/10/16 | 5,609 | 5,609 | 5,487 | 5,506 | -126 | -2.2% | 2,322,600 |
351～
400
件表示中 / 3714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 | 314,900円 | +6.6% | +5.0% | 2.73% | 12.89倍 | 1.28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 | 300,800円 | +4.7% | +0.4% | 2.06% | 14.99倍 | 1.19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 | 312,100円 | +1.8% | -6.4% | 1.03% | 7.26倍 | 0.67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 | 411,900円 | -43.3% | -87.5% | 0.97% | 41.65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 |
| 東 急 | 173,900円 | +1.6% | -1.5% | 1.61% | 12.49倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
