西日本鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,206 | 2,236.5 | 2,201.5 | 2,216 | +14.5 | +0.7% | 128,900 |
| 2025/01/27 | 2,186.5 | 2,203.5 | 2,170 | 2,201.5 | +34.5 | +1.6% | 87,500 |
| 2025/01/24 | 2,157 | 2,190 | 2,157 | 2,167 | +10 | +0.5% | 133,900 |
| 2025/01/23 | 2,148 | 2,161.5 | 2,140.5 | 2,157 | +9 | +0.4% | 83,800 |
| 2025/01/22 | 2,170 | 2,175 | 2,140 | 2,148 | -17 | -0.8% | 152,700 |
| 2025/01/21 | 2,160.5 | 2,177 | 2,158 | 2,165 | +20.5 | +1% | 134,200 |
| 2025/01/20 | 2,138.5 | 2,153 | 2,138.5 | 2,144.5 | +5 | +0.2% | 93,600 |
| 2025/01/17 | 2,140 | 2,144.5 | 2,123.5 | 2,139.5 | -3 | -0.1% | 132,500 |
| 2025/01/16 | 2,158.5 | 2,166 | 2,139 | 2,142.5 | -15 | -0.7% | 161,600 |
| 2025/01/15 | 2,155 | 2,165.5 | 2,147 | 2,157.5 | -0.5 | ±0% | 183,000 |
| 2025/01/14 | 2,188 | 2,188 | 2,150 | 2,158 | -38 | -1.7% | 208,400 |
| 2025/01/10 | 2,208.5 | 2,223 | 2,196 | 2,196 | -17.5 | -0.8% | 111,700 |
| 2025/01/09 | 2,240 | 2,240 | 2,204.5 | 2,213.5 | -28.5 | -1.3% | 151,600 |
| 2025/01/08 | 2,250 | 2,259 | 2,242 | 2,242 | -20.5 | -0.9% | 134,000 |
| 2025/01/07 | 2,253.5 | 2,267.5 | 2,242.5 | 2,262.5 | +9 | +0.4% | 109,900 |
| 2025/01/06 | 2,288.5 | 2,295 | 2,249 | 2,253.5 | -14.5 | -0.6% | 166,800 |
| 2024/12/30 | 2,309 | 2,316.5 | 2,268 | 2,268 | -27.5 | -1.2% | 149,100 |
| 2024/12/27 | 2,235 | 2,304 | 2,235 | 2,295.5 | +78.5 | +3.5% | 321,600 |
| 2024/12/26 | 2,203.5 | 2,217.5 | 2,203 | 2,217 | +13.5 | +0.6% | 201,800 |
| 2024/12/25 | 2,194.5 | 2,203.5 | 2,180.5 | 2,203.5 | -3.5 | -0.2% | 122,000 |
| 2024/12/24 | 2,200 | 2,215.5 | 2,195.5 | 2,207 | +15.5 | +0.7% | 101,000 |
| 2024/12/23 | 2,188 | 2,196 | 2,165 | 2,191.5 | +12.5 | +0.6% | 170,700 |
| 2024/12/20 | 2,171.5 | 2,179 | 2,148.5 | 2,179 | +17 | +0.8% | 677,800 |
| 2024/12/19 | 2,150 | 2,173 | 2,150 | 2,162 | +1.5 | +0.1% | 179,800 |
| 2024/12/18 | 2,160 | 2,179.5 | 2,149 | 2,160.5 | +10 | +0.5% | 202,600 |
| 2024/12/17 | 2,150 | 2,172.5 | 2,145 | 2,150.5 | +0.5 | ±0% | 199,200 |
| 2024/12/16 | 2,179.5 | 2,179.5 | 2,150 | 2,150 | -32.5 | -1.5% | 192,500 |
| 2024/12/13 | 2,200 | 2,225.5 | 2,170.5 | 2,182.5 | -37.5 | -1.7% | 302,800 |
| 2024/12/12 | 2,224 | 2,239.5 | 2,215.5 | 2,220 | +3 | +0.1% | 130,900 |
| 2024/12/11 | 2,222 | 2,224.5 | 2,210.5 | 2,217 | -7 | -0.3% | 128,000 |
| 2024/12/10 | 2,251 | 2,257 | 2,224 | 2,224 | -27 | -1.2% | 197,200 |
| 2024/12/09 | 2,260 | 2,266 | 2,239 | 2,251 | -4.5 | -0.2% | 141,700 |
| 2024/12/06 | 2,266 | 2,271 | 2,252 | 2,255.5 | -2 | -0.1% | 85,400 |
| 2024/12/05 | 2,254 | 2,262 | 2,244 | 2,257.5 | +4 | +0.2% | 151,700 |
| 2024/12/04 | 2,301 | 2,314.5 | 2,250 | 2,253.5 | -61 | -2.6% | 205,600 |
| 2024/12/03 | 2,292.5 | 2,335 | 2,286 | 2,314.5 | +37 | +1.6% | 171,000 |
| 2024/12/02 | 2,276.5 | 2,290 | 2,258.5 | 2,277.5 | -18.5 | -0.8% | 218,300 |
| 2024/11/29 | 2,269.5 | 2,305 | 2,269.5 | 2,296 | +10.5 | +0.5% | 153,800 |
| 2024/11/28 | 2,270 | 2,298.5 | 2,259.5 | 2,285.5 | +25 | +1.1% | 116,900 |
| 2024/11/27 | 2,338 | 2,347.5 | 2,253 | 2,260.5 | -87.5 | -3.7% | 215,700 |
| 2024/11/26 | 2,319 | 2,360 | 2,318 | 2,348 | +30 | +1.3% | 190,300 |
| 2024/11/25 | 2,359.5 | 2,374.5 | 2,312 | 2,318 | -41.5 | -1.8% | 277,300 |
| 2024/11/22 | 2,361 | 2,374 | 2,343 | 2,359.5 | -1.5 | -0.1% | 103,800 |
| 2024/11/21 | 2,364 | 2,379 | 2,345 | 2,361 | +0.5 | ±0% | 162,900 |
| 2024/11/20 | 2,401 | 2,414 | 2,348.5 | 2,360.5 | -40.5 | -1.7% | 127,500 |
| 2024/11/19 | 2,369.5 | 2,410 | 2,359 | 2,401 | +37 | +1.6% | 230,800 |
| 2024/11/18 | 2,349.5 | 2,375 | 2,340 | 2,364 | +22 | +0.9% | 251,700 |
| 2024/11/15 | 2,265.5 | 2,350 | 2,258.5 | 2,342 | +144.5 | +6.6% | 597,800 |
| 2024/11/14 | 2,200 | 2,232 | 2,195 | 2,197.5 | -12.5 | -0.6% | 150,900 |
| 2024/11/13 | 2,215 | 2,231 | 2,201.5 | 2,210 | -8 | -0.4% | 166,600 |
51～
100
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「西 鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 西 鉄 | 210,500円 | +9.1% | +15.3% | 1.90% | 8.23倍 | 0.69倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| センコーＧＨＤ | 145,400円 | +10.5% | +14.7% | 3.16% | 12.85倍 | 1.31倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 相鉄ＨＤ | 222,400円 | +8.2% | +21.5% | 2.70% | 10.48倍 | 1.22倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| ＡＺ－ＣＯＭ丸 | 120,800円 | +4.3% | -19.3% | 2.65% | 21.13倍 | 2.91倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 福山運 | 346,000円 | +4.6% | -29.9% | 2.02% | 17.16倍 | 0.48倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
市場注目の銘柄
チャート関連のコラム
