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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,303.5 | 2,330.5 | 2,293 | 2,326.5 | -10 | -0.4% | 245,300 |
| 2024/09/06 | 2,365.5 | 2,370 | 2,327 | 2,336.5 | -29 | -1.2% | 182,700 |
| 2024/09/05 | 2,358.5 | 2,389 | 2,355 | 2,365.5 | -11.5 | -0.5% | 169,200 |
| 2024/09/04 | 2,360 | 2,385 | 2,356 | 2,377 | -19.5 | -0.8% | 179,300 |
| 2024/09/03 | 2,380.5 | 2,413.5 | 2,380.5 | 2,396.5 | +12 | +0.5% | 119,700 |
| 2024/09/02 | 2,410 | 2,410 | 2,373 | 2,384.5 | -4.5 | -0.2% | 141,000 |
| 2024/08/30 | 2,391 | 2,402.5 | 2,378 | 2,389 | -2 | -0.1% | 163,400 |
| 2024/08/29 | 2,412 | 2,419 | 2,380.5 | 2,391 | -29.5 | -1.2% | 147,400 |
| 2024/08/28 | 2,440 | 2,440 | 2,410.5 | 2,420.5 | -18 | -0.7% | 140,900 |
| 2024/08/27 | 2,451.5 | 2,458 | 2,431 | 2,438.5 | -1.5 | -0.1% | 95,200 |
| 2024/08/26 | 2,448 | 2,450 | 2,430 | 2,440 | -0.5 | ±0% | 90,000 |
| 2024/08/23 | 2,449 | 2,465.5 | 2,433 | 2,440.5 | -8.5 | -0.3% | 114,500 |
| 2024/08/22 | 2,447 | 2,455.5 | 2,424.5 | 2,449 | +19 | +0.8% | 74,000 |
| 2024/08/21 | 2,418 | 2,448 | 2,414 | 2,430 | +7.5 | +0.3% | 114,700 |
| 2024/08/20 | 2,388.5 | 2,426.5 | 2,386.5 | 2,422.5 | +45 | +1.9% | 124,300 |
| 2024/08/19 | 2,380 | 2,401 | 2,368 | 2,377.5 | -6 | -0.3% | 161,200 |
| 2024/08/16 | 2,369.5 | 2,388.5 | 2,353 | 2,383.5 | +53 | +2.3% | 195,500 |
| 2024/08/15 | 2,336.5 | 2,344.5 | 2,318 | 2,330.5 | -6 | -0.3% | 138,100 |
| 2024/08/14 | 2,334.5 | 2,364 | 2,325.5 | 2,336.5 | +12.5 | +0.5% | 114,100 |
| 2024/08/13 | 2,280.5 | 2,333 | 2,280.5 | 2,324 | +58 | +2.6% | 207,600 |
| 2024/08/09 | 2,276 | 2,290 | 2,235.5 | 2,266 | +3 | +0.1% | 245,400 |
| 2024/08/08 | 2,272 | 2,324 | 2,247 | 2,263 | -10 | -0.4% | 196,100 |
| 2024/08/07 | 2,246 | 2,315 | 2,241 | 2,273 | -6 | -0.3% | 195,400 |
| 2024/08/06 | 2,115 | 2,312 | 2,115 | 2,279 | +174.5 | +8.3% | 347,000 |
| 2024/08/05 | 2,258.5 | 2,263.5 | 2,082.5 | 2,104.5 | -200 | -8.7% | 411,000 |
| 2024/08/02 | 2,383 | 2,383 | 2,289 | 2,304.5 | -119.5 | -4.9% | 394,100 |
| 2024/08/01 | 2,455 | 2,455 | 2,414 | 2,424 | -71.5 | -2.9% | 184,300 |
| 2024/07/31 | 2,475 | 2,501.5 | 2,443 | 2,495.5 | +47.5 | +1.9% | 212,900 |
| 2024/07/30 | 2,463 | 2,463 | 2,436 | 2,448 | -15 | -0.6% | 132,500 |
| 2024/07/29 | 2,441 | 2,469.5 | 2,440.5 | 2,463 | +29 | +1.2% | 98,900 |
| 2024/07/26 | 2,475 | 2,478.5 | 2,431 | 2,434 | -27.5 | -1.1% | 120,600 |
| 2024/07/25 | 2,450 | 2,472 | 2,435 | 2,461.5 | +7.5 | +0.3% | 135,000 |
| 2024/07/24 | 2,494.5 | 2,494.5 | 2,450 | 2,454 | -39 | -1.6% | 128,000 |
| 2024/07/23 | 2,491.5 | 2,508 | 2,483.5 | 2,493 | +1.5 | +0.1% | 127,700 |
| 2024/07/22 | 2,481.5 | 2,498 | 2,477.5 | 2,491.5 | +10 | +0.4% | 76,500 |
| 2024/07/19 | 2,491 | 2,500 | 2,463 | 2,481.5 | -6.5 | -0.3% | 113,900 |
| 2024/07/18 | 2,486 | 2,511.5 | 2,486 | 2,488 | -3 | -0.1% | 89,100 |
| 2024/07/17 | 2,470.5 | 2,502 | 2,465.5 | 2,491 | +25.5 | +1% | 152,900 |
| 2024/07/16 | 2,500 | 2,500 | 2,464.5 | 2,465.5 | -38 | -1.5% | 135,200 |
| 2024/07/12 | 2,486 | 2,505.5 | 2,479.5 | 2,503.5 | +24 | +1% | 124,300 |
| 2024/07/11 | 2,477.5 | 2,504 | 2,477.5 | 2,479.5 | +17 | +0.7% | 168,000 |
| 2024/07/10 | 2,444 | 2,468 | 2,440.5 | 2,462.5 | +18.5 | +0.8% | 170,800 |
| 2024/07/09 | 2,450 | 2,452.5 | 2,425 | 2,444 | -14 | -0.6% | 202,100 |
| 2024/07/08 | 2,470 | 2,476.5 | 2,450 | 2,458 | -17.5 | -0.7% | 168,500 |
| 2024/07/05 | 2,535 | 2,545 | 2,471 | 2,475.5 | -63.5 | -2.5% | 201,800 |
| 2024/07/04 | 2,575 | 2,592.5 | 2,532.5 | 2,539 | -34.5 | -1.3% | 164,200 |
| 2024/07/03 | 2,552 | 2,582.5 | 2,547 | 2,573.5 | +11.5 | +0.4% | 143,200 |
| 2024/07/02 | 2,573 | 2,585 | 2,543.5 | 2,562 | -16 | -0.6% | 124,400 |
| 2024/07/01 | 2,594 | 2,607.5 | 2,573.5 | 2,578 | +0.5 | ±0% | 152,100 |
| 2024/06/28 | 2,560 | 2,579.5 | 2,552 | 2,577.5 | +27.5 | +1.1% | 126,100 |
51～
100
件表示中 / 3586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 | 235,900円 | +8.1% | +5.1% | 1.48% | 10.10倍 | 0.77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 | 151,900円 | +10.5% | +14.7% | 3.03% | 11.93倍 | 1.21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 |
| アルプス物 | 578,000円 | - | - | 0.00% | - | 3.36倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
| 鴻池運輸 | 282,500円 | +10.2% | +26.2% | 3.40% | 9.09倍 | 1.04倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の二本柱 |
| 福山運 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69倍 | 0.49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
