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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,541.5 | 2,560.5 | 2,541 | 2,550 | +8.5 | +0.3% | 82,200 |
| 2024/06/26 | 2,536.5 | 2,549 | 2,528 | 2,541.5 | +4.5 | +0.2% | 82,500 |
| 2024/06/25 | 2,540 | 2,562 | 2,529 | 2,537 | +8 | +0.3% | 99,600 |
| 2024/06/24 | 2,559.5 | 2,562 | 2,525.5 | 2,529 | -30.5 | -1.2% | 134,700 |
| 2024/06/21 | 2,571.5 | 2,594 | 2,553 | 2,559.5 | +7 | +0.3% | 367,600 |
| 2024/06/20 | 2,545 | 2,574.5 | 2,531 | 2,552.5 | +13.5 | +0.5% | 167,400 |
| 2024/06/19 | 2,511.5 | 2,542.5 | 2,500 | 2,539 | +10.5 | +0.4% | 188,300 |
| 2024/06/18 | 2,523 | 2,545.5 | 2,516.5 | 2,528.5 | +17 | +0.7% | 167,800 |
| 2024/06/17 | 2,534.5 | 2,534.5 | 2,506 | 2,511.5 | +8 | +0.3% | 150,000 |
| 2024/06/14 | 2,494 | 2,513 | 2,490 | 2,503.5 | -1 | ±0% | 171,400 |
| 2024/06/13 | 2,525 | 2,531 | 2,501 | 2,504.5 | -20.5 | -0.8% | 93,500 |
| 2024/06/12 | 2,530 | 2,546 | 2,516 | 2,525 | -3.5 | -0.1% | 86,000 |
| 2024/06/11 | 2,544 | 2,554.5 | 2,528.5 | 2,528.5 | -12.5 | -0.5% | 132,600 |
| 2024/06/10 | 2,481 | 2,545 | 2,479.5 | 2,541 | +60 | +2.4% | 171,300 |
| 2024/06/07 | 2,492 | 2,504 | 2,475 | 2,481 | -11.5 | -0.5% | 87,100 |
| 2024/06/06 | 2,507 | 2,507 | 2,487.5 | 2,492.5 | -14.5 | -0.6% | 72,000 |
| 2024/06/05 | 2,496 | 2,508.5 | 2,488.5 | 2,507 | +1.5 | +0.1% | 83,700 |
| 2024/06/04 | 2,484 | 2,505.5 | 2,460 | 2,505.5 | +21.5 | +0.9% | 133,400 |
| 2024/06/03 | 2,494 | 2,508 | 2,472 | 2,484 | +8.5 | +0.3% | 139,600 |
| 2024/05/31 | 2,446.5 | 2,477 | 2,446 | 2,475.5 | +36 | +1.5% | 158,000 |
| 2024/05/30 | 2,434 | 2,444.5 | 2,420.5 | 2,439.5 | +5.5 | +0.2% | 97,600 |
| 2024/05/29 | 2,455.5 | 2,476 | 2,429 | 2,434 | -33 | -1.3% | 120,600 |
| 2024/05/28 | 2,463 | 2,478 | 2,463 | 2,467 | -4.5 | -0.2% | 60,800 |
| 2024/05/27 | 2,469 | 2,479.5 | 2,453.5 | 2,471.5 | +3.5 | +0.1% | 84,400 |
| 2024/05/24 | 2,455 | 2,483.5 | 2,455 | 2,468 | -5 | -0.2% | 125,300 |
| 2024/05/23 | 2,463.5 | 2,493.5 | 2,455 | 2,473 | +9.5 | +0.4% | 83,100 |
| 2024/05/22 | 2,475.5 | 2,487 | 2,459 | 2,463.5 | -17.5 | -0.7% | 131,000 |
| 2024/05/21 | 2,460 | 2,492 | 2,460 | 2,481 | +30.5 | +1.2% | 110,900 |
| 2024/05/20 | 2,439 | 2,467 | 2,432 | 2,450.5 | +11.5 | +0.5% | 75,800 |
| 2024/05/17 | 2,420 | 2,463.5 | 2,420 | 2,439 | -1 | ±0% | 71,400 |
| 2024/05/16 | 2,461 | 2,467.5 | 2,420 | 2,440 | -33 | -1.3% | 124,700 |
| 2024/05/15 | 2,498 | 2,505 | 2,459 | 2,473 | -40 | -1.6% | 120,400 |
| 2024/05/14 | 2,475.5 | 2,519 | 2,460 | 2,513 | +28.5 | +1.1% | 157,700 |
| 2024/05/13 | 2,425 | 2,490 | 2,410.5 | 2,484.5 | +81.5 | +3.4% | 205,400 |
| 2024/05/10 | 2,430 | 2,441 | 2,398.5 | 2,403 | -19.5 | -0.8% | 120,700 |
| 2024/05/09 | 2,423 | 2,435 | 2,410.5 | 2,422.5 | -1 | ±0% | 108,000 |
| 2024/05/08 | 2,453.5 | 2,469.5 | 2,421.5 | 2,423.5 | -12.5 | -0.5% | 101,200 |
| 2024/05/07 | 2,445 | 2,445 | 2,428 | 2,436 | +2.5 | +0.1% | 89,600 |
| 2024/05/02 | 2,458 | 2,458 | 2,429 | 2,433.5 | -16 | -0.7% | 74,300 |
| 2024/05/01 | 2,455.5 | 2,458 | 2,439.5 | 2,449.5 | -8 | -0.3% | 65,900 |
| 2024/04/30 | 2,465 | 2,468.5 | 2,426 | 2,457.5 | +3 | +0.1% | 125,500 |
| 2024/04/26 | 2,464.5 | 2,469.5 | 2,434 | 2,454.5 | -1 | ±0% | 93,000 |
| 2024/04/25 | 2,485 | 2,485 | 2,450 | 2,455.5 | -20 | -0.8% | 86,900 |
| 2024/04/24 | 2,490 | 2,490 | 2,457 | 2,475.5 | -18 | -0.7% | 97,100 |
| 2024/04/23 | 2,503 | 2,503 | 2,479.5 | 2,493.5 | -17 | -0.7% | 133,200 |
| 2024/04/22 | 2,463 | 2,518.5 | 2,452 | 2,510.5 | +82 | +3.4% | 215,000 |
| 2024/04/19 | 2,429 | 2,434.5 | 2,397 | 2,428.5 | +11.5 | +0.5% | 174,400 |
| 2024/04/18 | 2,410 | 2,438.5 | 2,410 | 2,417 | +3.5 | +0.1% | 76,400 |
| 2024/04/17 | 2,449 | 2,449 | 2,405 | 2,413.5 | -29 | -1.2% | 141,000 |
| 2024/04/16 | 2,451.5 | 2,457.5 | 2,426 | 2,442.5 | -20.5 | -0.8% | 114,100 |
101～
150
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
