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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,528 | 3,577 | 3,514 | 3,515 | +32 | +0.9% | 2,370,400 |
| 2025/08/19 | 3,451 | 3,486 | 3,447 | 3,483 | +23 | +0.7% | 1,648,900 |
| 2025/08/18 | 3,400 | 3,483 | 3,397 | 3,460 | +31 | +0.9% | 1,645,000 |
| 2025/08/15 | 3,402 | 3,429 | 3,388 | 3,429 | +30 | +0.9% | 1,381,800 |
| 2025/08/14 | 3,411 | 3,425 | 3,358 | 3,399 | -11 | -0.3% | 1,624,300 |
| 2025/08/13 | 3,390 | 3,411 | 3,385 | 3,410 | +14 | +0.4% | 2,089,600 |
| 2025/08/12 | 3,385 | 3,420 | 3,373 | 3,396 | -15 | -0.4% | 2,665,900 |
| 2025/08/08 | 3,415 | 3,450 | 3,390 | 3,411 | +1 | ±0% | 2,521,500 |
| 2025/08/07 | 3,372 | 3,417 | 3,370 | 3,410 | +38 | +1.1% | 1,846,500 |
| 2025/08/06 | 3,375 | 3,395 | 3,323 | 3,372 | -50 | -1.5% | 3,003,400 |
| 2025/08/05 | 3,400 | 3,422 | 3,382 | 3,422 | +22 | +0.6% | 1,509,900 |
| 2025/08/04 | 3,375 | 3,409 | 3,355 | 3,400 | ±0 | ±0% | 1,335,500 |
| 2025/08/01 | 3,342 | 3,400 | 3,332 | 3,400 | +79 | +2.4% | 1,478,300 |
| 2025/07/31 | 3,314 | 3,334 | 3,298 | 3,321 | +20 | +0.6% | 1,346,300 |
| 2025/07/30 | 3,263 | 3,306 | 3,252 | 3,301 | +71 | +2.2% | 1,690,100 |
| 2025/07/29 | 3,236 | 3,240 | 3,215 | 3,230 | -11 | -0.3% | 997,500 |
| 2025/07/28 | 3,265 | 3,269 | 3,235 | 3,241 | -25 | -0.8% | 1,012,400 |
| 2025/07/25 | 3,285 | 3,292 | 3,258 | 3,266 | -7 | -0.2% | 1,106,200 |
| 2025/07/24 | 3,262 | 3,283 | 3,253 | 3,273 | +13 | +0.4% | 1,518,300 |
| 2025/07/23 | 3,215 | 3,262 | 3,213 | 3,260 | +49 | +1.5% | 1,645,500 |
| 2025/07/22 | 3,203 | 3,228 | 3,178 | 3,211 | +8 | +0.2% | 1,158,100 |
| 2025/07/18 | 3,210 | 3,223 | 3,198 | 3,203 | -23 | -0.7% | 814,600 |
| 2025/07/17 | 3,190 | 3,231 | 3,181 | 3,226 | +41 | +1.3% | 1,016,000 |
| 2025/07/16 | 3,188 | 3,203 | 3,177 | 3,185 | -29 | -0.9% | 1,346,400 |
| 2025/07/15 | 3,275 | 3,275 | 3,207 | 3,214 | -50 | -1.5% | 897,600 |
| 2025/07/14 | 3,285 | 3,293 | 3,258 | 3,264 | -25 | -0.8% | 812,000 |
| 2025/07/11 | 3,275 | 3,300 | 3,274 | 3,289 | +17 | +0.5% | 1,160,800 |
| 2025/07/10 | 3,275 | 3,285 | 3,246 | 3,272 | +7 | +0.2% | 1,683,200 |
| 2025/07/09 | 3,275 | 3,279 | 3,258 | 3,265 | ±0 | ±0% | 910,500 |
| 2025/07/08 | 3,258 | 3,282 | 3,236 | 3,265 | +4 | +0.1% | 1,242,300 |
| 2025/07/07 | 3,242 | 3,261 | 3,235 | 3,261 | +26 | +0.8% | 794,900 |
| 2025/07/04 | 3,252 | 3,271 | 3,227 | 3,235 | -37 | -1.1% | 927,400 |
| 2025/07/03 | 3,287 | 3,288 | 3,252 | 3,272 | -23 | -0.7% | 1,434,100 |
| 2025/07/02 | 3,325 | 3,369 | 3,292 | 3,295 | -4 | -0.1% | 2,084,900 |
| 2025/07/01 | 3,300 | 3,315 | 3,283 | 3,299 | -3 | -0.1% | 1,535,100 |
| 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 |
1～
50
件表示中 / 3766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 | 343,700円 | +6.6% | +5.0% | 2.50% | 13.76倍 | 1.37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 | 391,200円 | +1.8% | -6.4% | 0.82% | 9.00倍 | 0.83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 | 515,100円 | -43.3% | -87.5% | 0.78% | 51.26倍 | 2.37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 | 190,900円 | +1.6% | -1.5% | 1.47% | 13.62倍 | 1.31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 |
| 阪急阪神 | 447,400円 | +8.4% | +6.1% | 2.24% | 13.64倍 | 1.03倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
