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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,175 | 2,181.5 | 2,162.5 | 2,171.5 | -7.5 | -0.3% | 108,800 |
| 2025/02/06 | 2,176 | 2,190 | 2,167 | 2,179 | +11.5 | +0.5% | 90,200 |
| 2025/02/05 | 2,184 | 2,197 | 2,160 | 2,167.5 | -14.5 | -0.7% | 132,200 |
| 2025/02/04 | 2,215 | 2,222.5 | 2,171.5 | 2,182 | -20.5 | -0.9% | 143,700 |
| 2025/02/03 | 2,222 | 2,235 | 2,200 | 2,202.5 | -44 | -2% | 168,000 |
| 2025/01/31 | 2,243 | 2,254 | 2,213 | 2,246.5 | -1.5 | -0.1% | 145,300 |
| 2025/01/30 | 2,233 | 2,250 | 2,219.5 | 2,248 | +22 | +1% | 133,200 |
| 2025/01/29 | 2,204 | 2,233 | 2,199.5 | 2,226 | +10 | +0.5% | 118,700 |
| 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 |
101～
150
件表示中 / 3736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 | 203,700円 | +6.0% | -17.9% | 1.96% | 7.27倍 | 0.62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 | 228,700円 | +8.3% | -6.6% | 2.84% | 10.31倍 | 1.21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 | 293,800円 | +6.4% | +1.0% | 3.74% | 10.75倍 | 1.06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 | 112,600円 | +5.6% | +3.0% | 2.84% | 20.77倍 | 2.62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 | 344,500円 | +4.6% | -2.2% | 2.21% | 9.75倍 | 0.44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
