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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 3,050 | 3,095 | 2,960 | 2,984 | - | - | 175,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,160 | 3,175 | 3,045 | 3,045 | -115 | -3.6% | 198,300 |
| 2020/09/29 | 3,290 | 3,295 | 3,105 | 3,160 | -215 | -6.4% | 685,200 |
| 2020/09/28 | 3,295 | 3,375 | 3,295 | 3,375 | +95 | +2.9% | 777,700 |
| 2020/09/25 | 3,215 | 3,310 | 3,215 | 3,280 | +60 | +1.9% | 661,600 |
| 2020/09/24 | 3,245 | 3,295 | 3,170 | 3,220 | -35 | -1.1% | 438,900 |
| 2020/09/23 | 3,210 | 3,260 | 3,200 | 3,255 | +45 | +1.4% | 258,200 |
| 2020/09/18 | 3,120 | 3,215 | 3,120 | 3,210 | +105 | +3.4% | 258,800 |
| 2020/09/17 | 3,105 | 3,140 | 3,095 | 3,105 | -20 | -0.6% | 135,200 |
| 2020/09/16 | 3,105 | 3,130 | 3,100 | 3,125 | +25 | +0.8% | 102,900 |
| 2020/09/15 | 3,100 | 3,120 | 3,075 | 3,100 | -45 | -1.4% | 73,800 |
| 2020/09/14 | 3,115 | 3,170 | 3,115 | 3,145 | +40 | +1.3% | 94,400 |
| 2020/09/11 | 3,100 | 3,115 | 3,080 | 3,105 | +20 | +0.6% | 130,600 |
| 2020/09/10 | 3,050 | 3,095 | 3,040 | 3,085 | +45 | +1.5% | 90,000 |
| 2020/09/09 | 3,025 | 3,050 | 3,010 | 3,040 | -35 | -1.1% | 95,800 |
| 2020/09/08 | 3,045 | 3,075 | 3,015 | 3,075 | +55 | +1.8% | 78,600 |
| 2020/09/07 | 3,035 | 3,050 | 2,989 | 3,020 | ±0 | ±0% | 82,400 |
| 2020/09/04 | 3,000 | 3,050 | 3,000 | 3,020 | -15 | -0.5% | 61,100 |
| 2020/09/03 | 3,090 | 3,090 | 3,025 | 3,035 | +5 | +0.2% | 59,800 |
| 2020/09/02 | 2,998 | 3,035 | 2,998 | 3,030 | +25 | +0.8% | 84,300 |
| 2020/09/01 | 3,060 | 3,080 | 3,000 | 3,005 | -80 | -2.6% | 77,700 |
| 2020/08/31 | 3,070 | 3,130 | 3,060 | 3,085 | +70 | +2.3% | 153,500 |
| 2020/08/28 | 3,020 | 3,070 | 2,977 | 3,015 | +31 | +1% | 156,000 |
| 2020/08/27 | 3,025 | 3,025 | 2,981 | 2,984 | -41 | -1.4% | 57,900 |
| 2020/08/26 | 3,005 | 3,030 | 2,967 | 3,025 | +20 | +0.7% | 70,500 |
| 2020/08/25 | 2,999 | 3,030 | 2,990 | 3,005 | +53 | +1.8% | 151,800 |
| 2020/08/24 | 2,965 | 2,996 | 2,952 | 2,952 | ±0 | ±0% | 84,900 |
| 2020/08/21 | 2,940 | 2,958 | 2,930 | 2,952 | +30 | +1% | 84,400 |
| 2020/08/20 | 2,877 | 2,940 | 2,857 | 2,922 | +28 | +1% | 99,500 |
| 2020/08/19 | 2,873 | 2,915 | 2,867 | 2,894 | -11 | -0.4% | 108,900 |
| 2020/08/18 | 2,870 | 2,921 | 2,866 | 2,905 | +58 | +2% | 117,900 |
| 2020/08/17 | 2,887 | 2,901 | 2,847 | 2,847 | -52 | -1.8% | 109,100 |
| 2020/08/14 | 2,908 | 2,916 | 2,879 | 2,899 | -9 | -0.3% | 118,900 |
| 2020/08/13 | 2,845 | 2,911 | 2,827 | 2,908 | +77 | +2.7% | 205,800 |
| 2020/08/12 | 2,758 | 2,838 | 2,753 | 2,831 | +76 | +2.8% | 171,800 |
| 2020/08/11 | 2,682 | 2,755 | 2,675 | 2,755 | +78 | +2.9% | 119,500 |
| 2020/08/07 | 2,661 | 2,697 | 2,587 | 2,677 | +36 | +1.4% | 273,700 |
| 2020/08/06 | 2,705 | 2,721 | 2,641 | 2,641 | -80 | -2.9% | 147,400 |
| 2020/08/05 | 2,779 | 2,782 | 2,697 | 2,721 | -63 | -2.3% | 112,100 |
| 2020/08/04 | 2,683 | 2,785 | 2,683 | 2,784 | +134 | +5.1% | 135,700 |
| 2020/08/03 | 2,641 | 2,684 | 2,614 | 2,650 | +17 | +0.6% | 114,500 |
| 2020/07/31 | 2,730 | 2,736 | 2,627 | 2,633 | -115 | -4.2% | 151,800 |
| 2020/07/30 | 2,802 | 2,813 | 2,744 | 2,748 | -58 | -2.1% | 124,000 |
| 2020/07/29 | 2,818 | 2,833 | 2,788 | 2,806 | -16 | -0.6% | 54,500 |
| 2020/07/28 | 2,828 | 2,876 | 2,813 | 2,822 | -27 | -0.9% | 76,700 |
| 2020/07/27 | 2,800 | 2,849 | 2,771 | 2,849 | +33 | +1.2% | 106,500 |
| 2020/07/22 | 2,879 | 2,879 | 2,816 | 2,816 | -63 | -2.2% | 63,200 |
| 2020/07/21 | 2,864 | 2,888 | 2,849 | 2,879 | +10 | +0.3% | 93,200 |
| 2020/07/20 | 2,864 | 2,870 | 2,836 | 2,869 | +17 | +0.6% | 46,400 |
1201～
1250
件表示中 / 3771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 | 220,500円 | +6.0% | -17.9% | 1.81% | 7.87倍 | 0.67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 |
| 相鉄ＨＤ | 258,700円 | +8.3% | -6.6% | 2.51% | 11.66倍 | 1.36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 |
| 鴻池運輸 | 334,500円 | +6.4% | +1.0% | 3.29% | 12.25倍 | 1.21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２本柱 |
| ＡＺ－ＣＯＭ丸 | 119,300円 | +5.6% | +3.0% | 2.68% | 22.01倍 | 2.78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 |
| 丸全運 | 723,000円 | +5.8% | +4.6% | 2.49% | 11.77倍 | 1.09倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
市場注目の銘柄
チャート関連のコラム
