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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,435 | 2,468 | 2,413 | 2,426.5 | -15 | -0.6% | 199,800 |
2023/12/07 | 2,420 | 2,467 | 2,420 | 2,441.5 | -2.5 | -0.1% | 119,500 |
2023/12/06 | 2,415 | 2,448 | 2,410.5 | 2,444 | +19 | +0.8% | 120,500 |
2023/12/05 | 2,392.5 | 2,432.5 | 2,392.5 | 2,425 | +23.5 | +1% | 175,400 |
2023/12/04 | 2,396 | 2,424.5 | 2,389 | 2,401.5 | +9 | +0.4% | 214,300 |
2023/12/01 | 2,391 | 2,408 | 2,375 | 2,392.5 | +25 | +1.1% | 185,600 |
2023/11/30 | 2,346 | 2,403.5 | 2,322.5 | 2,367.5 | +16.5 | +0.7% | 425,500 |
2023/11/29 | 2,365 | 2,371 | 2,351 | 2,351 | -15 | -0.6% | 82,900 |
2023/11/28 | 2,358 | 2,366 | 2,340.5 | 2,366 | +8 | +0.3% | 99,600 |
2023/11/27 | 2,382 | 2,382 | 2,351 | 2,358 | -15 | -0.6% | 116,000 |
2023/11/24 | 2,380 | 2,386 | 2,343 | 2,373 | +3.5 | +0.1% | 168,200 |
2023/11/22 | 2,383.5 | 2,393.5 | 2,363.5 | 2,369.5 | -21.5 | -0.9% | 173,800 |
2023/11/21 | 2,390 | 2,396.5 | 2,369.5 | 2,391 | -15.5 | -0.6% | 133,500 |
2023/11/20 | 2,441 | 2,450 | 2,403 | 2,406.5 | -41.5 | -1.7% | 119,600 |
2023/11/17 | 2,408.5 | 2,448 | 2,401 | 2,448 | +38.5 | +1.6% | 108,000 |
2023/11/16 | 2,402.5 | 2,415 | 2,393.5 | 2,409.5 | -2.5 | -0.1% | 92,500 |
2023/11/15 | 2,434 | 2,434 | 2,398 | 2,412 | +3.5 | +0.1% | 140,700 |
2023/11/14 | 2,394.5 | 2,419.5 | 2,375.5 | 2,408.5 | +22.5 | +0.9% | 133,100 |
2023/11/13 | 2,359 | 2,399.5 | 2,359 | 2,386 | +3 | +0.1% | 156,900 |
2023/11/10 | 2,364.5 | 2,391 | 2,341.5 | 2,383 | +8.5 | +0.4% | 142,600 |
2023/11/09 | 2,340 | 2,385.5 | 2,330 | 2,374.5 | +26.5 | +1.1% | 175,200 |
2023/11/08 | 2,397.5 | 2,404.5 | 2,344.5 | 2,348 | -48 | -2% | 241,800 |
2023/11/07 | 2,426.5 | 2,438 | 2,396 | 2,396 | -40 | -1.6% | 143,400 |
2023/11/06 | 2,455 | 2,455 | 2,428 | 2,436 | -8.5 | -0.3% | 146,700 |
2023/11/02 | 2,435.5 | 2,476 | 2,430.5 | 2,444.5 | -20.5 | -0.8% | 128,900 |
2023/11/01 | 2,455 | 2,479.5 | 2,442.5 | 2,465 | +36 | +1.5% | 187,300 |
2023/10/31 | 2,407 | 2,429 | 2,403.5 | 2,429 | +31 | +1.3% | 115,300 |
2023/10/30 | 2,387.5 | 2,398 | 2,374.5 | 2,398 | -6 | -0.2% | 101,200 |
2023/10/27 | 2,415 | 2,415 | 2,391 | 2,404 | +16.5 | +0.7% | 85,400 |
2023/10/26 | 2,415 | 2,415 | 2,366.5 | 2,387.5 | -8 | -0.3% | 107,400 |
2023/10/25 | 2,407 | 2,417 | 2,393 | 2,395.5 | -9 | -0.4% | 79,400 |
2023/10/24 | 2,373 | 2,409.5 | 2,353 | 2,404.5 | +25.5 | +1.1% | 139,300 |
2023/10/23 | 2,389.5 | 2,394.5 | 2,374.5 | 2,379 | -12.5 | -0.5% | 100,600 |
2023/10/20 | 2,394.5 | 2,401 | 2,375 | 2,391.5 | -6 | -0.3% | 56,900 |
2023/10/19 | 2,362 | 2,411.5 | 2,362 | 2,397.5 | +5 | +0.2% | 103,700 |
2023/10/18 | 2,375.5 | 2,394.5 | 2,354 | 2,392.5 | +19 | +0.8% | 96,800 |
2023/10/17 | 2,376 | 2,393.5 | 2,359.5 | 2,373.5 | +15.5 | +0.7% | 110,400 |
2023/10/16 | 2,418.5 | 2,419 | 2,353.5 | 2,358 | -59.5 | -2.5% | 207,600 |
2023/10/13 | 2,421.5 | 2,428.5 | 2,407 | 2,417.5 | -15.5 | -0.6% | 111,100 |
2023/10/12 | 2,437.5 | 2,437.5 | 2,405 | 2,433 | -0.5 | ±0% | 140,000 |
2023/10/11 | 2,477.5 | 2,477.5 | 2,433.5 | 2,433.5 | -48 | -1.9% | 151,800 |
2023/10/10 | 2,487 | 2,491 | 2,468 | 2,481.5 | +17 | +0.7% | 102,900 |
2023/10/06 | 2,469.5 | 2,491 | 2,459 | 2,464.5 | +11.5 | +0.5% | 117,800 |
2023/10/05 | 2,425.5 | 2,460 | 2,421 | 2,453 | +43 | +1.8% | 182,300 |
2023/10/04 | 2,434.5 | 2,444.5 | 2,398 | 2,410 | -25.5 | -1% | 217,400 |
2023/10/03 | 2,493 | 2,515 | 2,435 | 2,435.5 | -52 | -2.1% | 209,400 |
2023/10/02 | 2,498.5 | 2,518.5 | 2,471.5 | 2,487.5 | +6 | +0.2% | 174,600 |
2023/09/29 | 2,506.5 | 2,525 | 2,468.5 | 2,481.5 | -4.5 | -0.2% | 198,800 |
2023/09/28 | 2,506 | 2,535 | 2,463.5 | 2,486 | -64 | -2.5% | 682,200 |
2023/09/27 | 2,551 | 2,551 | 2,511.5 | 2,550 | -18 | -0.7% | 934,900 |
101~
150
件表示中 / 3452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 | 240,300円 | -15.4% | -25.5% | 1.66% | 8.55倍 | 0.89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 |
ニッコンHD | 313,000円 | +8.5% | +6.3% | 3.19% | 12.34倍 | 0.82倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
福山運 | 380,000円 | -2.1% | -43.4% | 1.97% | 17.48倍 | 0.55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 |
富士急 | 343,000円 | +5.5% | +5.8% | 0.85% | 36.42倍 | 5.81倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
センコーGHD | 114,900円 | +12.0% | +13.6% | 3.31% | 10.19倍 | 1.01倍 |
|
3PL(物流一括受託)大手。商事、フィットネス関連、包装容器製造など展開。M&A積極的 |
市場注目の銘柄
チャート関連のコラム