西日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,260 | 3,308 | 3,255 | 3,302 | +48 | +1.5% | 1,936,600 |
| 2025/06/27 | 3,234 | 3,265 | 3,231 | 3,254 | +16 | +0.5% | 1,525,400 |
| 2025/06/26 | 3,230 | 3,260 | 3,220 | 3,238 | +32 | +1% | 1,378,800 |
| 2025/06/25 | 3,198 | 3,219 | 3,190 | 3,206 | -1 | ±0% | 1,137,500 |
| 2025/06/24 | 3,222 | 3,225 | 3,188 | 3,207 | +10 | +0.3% | 860,900 |
| 2025/06/23 | 3,232 | 3,241 | 3,185 | 3,197 | -25 | -0.8% | 995,100 |
| 2025/06/20 | 3,247 | 3,256 | 3,221 | 3,222 | -40 | -1.2% | 2,025,600 |
| 2025/06/19 | 3,263 | 3,275 | 3,245 | 3,262 | +14 | +0.4% | 1,111,900 |
| 2025/06/18 | 3,221 | 3,263 | 3,220 | 3,248 | +10 | +0.3% | 1,778,000 |
| 2025/06/17 | 3,220 | 3,243 | 3,220 | 3,238 | +27 | +0.8% | 1,607,500 |
| 2025/06/16 | 3,200 | 3,243 | 3,199 | 3,211 | +40 | +1.3% | 1,597,600 |
| 2025/06/13 | 3,149 | 3,190 | 3,139 | 3,171 | +22 | +0.7% | 1,643,100 |
| 2025/06/12 | 3,153 | 3,159 | 3,140 | 3,149 | -7 | -0.2% | 974,700 |
| 2025/06/11 | 3,172 | 3,180 | 3,155 | 3,156 | -26 | -0.8% | 1,199,600 |
| 2025/06/10 | 3,180 | 3,194 | 3,173 | 3,182 | +9 | +0.3% | 1,331,100 |
| 2025/06/09 | 3,160 | 3,188 | 3,158 | 3,173 | +19 | +0.6% | 1,351,200 |
| 2025/06/06 | 3,140 | 3,160 | 3,137 | 3,154 | +38 | +1.2% | 1,203,600 |
| 2025/06/05 | 3,117 | 3,139 | 3,112 | 3,116 | +7 | +0.2% | 1,412,000 |
| 2025/06/04 | 3,100 | 3,123 | 3,100 | 3,109 | +2 | +0.1% | 1,208,800 |
| 2025/06/03 | 3,105 | 3,118 | 3,088 | 3,107 | +2 | +0.1% | 1,282,000 |
| 2025/06/02 | 3,119 | 3,142 | 3,091 | 3,105 | -14 | -0.4% | 1,304,700 |
| 2025/05/30 | 3,101 | 3,150 | 3,101 | 3,119 | -9 | -0.3% | 6,821,100 |
| 2025/05/29 | 3,138 | 3,148 | 3,113 | 3,128 | -1 | ±0% | 1,548,900 |
| 2025/05/28 | 3,124 | 3,150 | 3,122 | 3,129 | +8 | +0.3% | 1,901,400 |
| 2025/05/27 | 3,135 | 3,152 | 3,117 | 3,121 | -3 | -0.1% | 1,423,400 |
| 2025/05/26 | 3,090 | 3,129 | 3,089 | 3,124 | +35 | +1.1% | 1,610,700 |
| 2025/05/23 | 3,081 | 3,107 | 3,077 | 3,089 | +10 | +0.3% | 1,396,000 |
| 2025/05/22 | 3,083 | 3,110 | 3,065 | 3,079 | -17 | -0.5% | 1,914,000 |
| 2025/05/21 | 3,124 | 3,141 | 3,094 | 3,096 | -15 | -0.5% | 1,649,300 |
| 2025/05/20 | 3,169 | 3,171 | 3,104 | 3,111 | -60 | -1.9% | 2,286,400 |
| 2025/05/19 | 3,175 | 3,200 | 3,163 | 3,171 | +4 | +0.1% | 1,319,400 |
| 2025/05/16 | 3,168 | 3,187 | 3,137 | 3,167 | ±0 | ±0% | 1,380,900 |
| 2025/05/15 | 3,138 | 3,184 | 3,138 | 3,167 | +20 | +0.6% | 1,671,000 |
| 2025/05/14 | 3,133 | 3,164 | 3,131 | 3,147 | -5 | -0.2% | 1,672,800 |
| 2025/05/13 | 3,140 | 3,180 | 3,133 | 3,152 | +12 | +0.4% | 1,911,100 |
| 2025/05/12 | 3,148 | 3,164 | 3,133 | 3,140 | -8 | -0.3% | 1,477,800 |
| 2025/05/09 | 3,170 | 3,204 | 3,136 | 3,148 | -5 | -0.2% | 2,213,800 |
| 2025/05/08 | 3,190 | 3,210 | 3,128 | 3,153 | -38 | -1.2% | 2,359,900 |
| 2025/05/07 | 3,227 | 3,318 | 3,174 | 3,191 | +104 | +3.4% | 7,584,600 |
| 2025/05/02 | 3,086 | 3,116 | 3,071 | 3,087 | +21 | +0.7% | 1,950,300 |
| 2025/05/01 | 3,017 | 3,082 | 3,002 | 3,066 | +70 | +2.3% | 1,723,000 |
| 2025/04/30 | 3,018 | 3,029 | 2,980 | 2,996 | -25 | -0.8% | 1,938,700 |
| 2025/04/28 | 2,995 | 3,026 | 2,989.5 | 3,021 | +15 | +0.5% | 962,500 |
| 2025/04/25 | 2,994 | 3,016 | 2,969 | 3,006 | +3 | +0.1% | 1,429,200 |
| 2025/04/24 | 3,093 | 3,121 | 3,003 | 3,003 | -125 | -4% | 2,059,600 |
| 2025/04/23 | 3,120 | 3,139 | 3,100 | 3,128 | -2 | -0.1% | 1,481,100 |
| 2025/04/22 | 3,106 | 3,135 | 3,099 | 3,130 | +40 | +1.3% | 1,554,700 |
| 2025/04/21 | 3,057 | 3,092 | 3,051 | 3,090 | +34 | +1.1% | 1,044,200 |
| 2025/04/18 | 3,050 | 3,056 | 3,033 | 3,056 | +17 | +0.6% | 912,000 |
| 2025/04/17 | 3,030 | 3,052 | 3,016 | 3,039 | +27 | +0.9% | 1,308,300 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ西日本」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ西日本 | 329,900円 | +6.6% | +5.0% | 2.61% | 13.33倍 | 1.33倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| ＪＲ東海 | 322,600円 | +1.8% | -6.4% | 0.99% | 7.48倍 | 0.69倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| 西武ＨＤ | 518,700円 | -43.3% | -87.5% | 0.77% | 52.10倍 | 2.41倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.21倍 | 1.18倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＳＧＨＤ | 158,700円 | +10.1% | -1.0% | 3.34% | 16.55倍 | 1.63倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
