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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 6,060 | 6,073 | 5,965 | 6,022 | -49 | -0.8% | 1,321,900 |
| 2023/08/25 | 6,087 | 6,105 | 6,056 | 6,071 | -30 | -0.5% | 704,100 |
| 2023/08/24 | 6,095 | 6,134 | 6,086 | 6,101 | -6 | -0.1% | 689,600 |
| 2023/08/23 | 6,081 | 6,163 | 6,070 | 6,107 | +41 | +0.7% | 985,800 |
| 2023/08/22 | 6,078 | 6,098 | 6,044 | 6,066 | -23 | -0.4% | 566,200 |
| 2023/08/21 | 6,075 | 6,116 | 6,054 | 6,089 | +39 | +0.6% | 662,200 |
| 2023/08/18 | 6,073 | 6,093 | 6,031 | 6,050 | -72 | -1.2% | 797,300 |
| 2023/08/17 | 6,145 | 6,174 | 6,087 | 6,122 | -23 | -0.4% | 947,500 |
| 2023/08/16 | 6,112 | 6,170 | 6,085 | 6,145 | -11 | -0.2% | 1,106,400 |
| 2023/08/15 | 6,100 | 6,158 | 6,057 | 6,156 | +65 | +1.1% | 940,900 |
| 2023/08/14 | 6,164 | 6,200 | 6,083 | 6,091 | -73 | -1.2% | 1,289,400 |
| 2023/08/10 | 6,078 | 6,165 | 6,056 | 6,164 | +141 | +2.3% | 1,786,000 |
| 2023/08/09 | 5,977 | 6,091 | 5,945 | 6,023 | +48 | +0.8% | 1,528,400 |
| 2023/08/08 | 5,894 | 5,980 | 5,879 | 5,975 | +115 | +2% | 1,451,900 |
| 2023/08/07 | 5,835 | 5,869 | 5,792 | 5,860 | +23 | +0.4% | 675,000 |
| 2023/08/04 | 5,800 | 5,852 | 5,791 | 5,837 | +2 | ±0% | 924,600 |
| 2023/08/03 | 5,875 | 5,907 | 5,830 | 5,835 | -89 | -1.5% | 1,389,500 |
| 2023/08/02 | 5,900 | 5,997 | 5,888 | 5,924 | +25 | +0.4% | 2,690,100 |
| 2023/08/01 | 5,858 | 5,899 | 5,835 | 5,899 | +56 | +1% | 1,260,500 |
| 2023/07/31 | 5,845 | 5,896 | 5,814 | 5,843 | +62 | +1.1% | 1,336,000 |
| 2023/07/28 | 5,724 | 5,799 | 5,703 | 5,781 | +14 | +0.2% | 1,310,000 |
| 2023/07/27 | 5,750 | 5,769 | 5,723 | 5,767 | +39 | +0.7% | 993,500 |
| 2023/07/26 | 5,720 | 5,733 | 5,666 | 5,728 | ±0 | ±0% | 1,300,200 |
| 2023/07/25 | 5,740 | 5,744 | 5,714 | 5,728 | +7 | +0.1% | 836,900 |
| 2023/07/24 | 5,725 | 5,756 | 5,712 | 5,721 | +9 | +0.2% | 956,300 |
| 2023/07/21 | 5,753 | 5,757 | 5,703 | 5,712 | -63 | -1.1% | 1,450,700 |
| 2023/07/20 | 5,775 | 5,800 | 5,747 | 5,775 | +29 | +0.5% | 1,124,100 |
| 2023/07/19 | 5,717 | 5,747 | 5,683 | 5,746 | +89 | +1.6% | 1,136,400 |
| 2023/07/18 | 5,719 | 5,743 | 5,650 | 5,657 | -82 | -1.4% | 1,339,300 |
| 2023/07/14 | 5,827 | 5,859 | 5,739 | 5,739 | -88 | -1.5% | 1,299,500 |
| 2023/07/13 | 5,840 | 5,840 | 5,781 | 5,827 | -22 | -0.4% | 1,095,600 |
| 2023/07/12 | 5,880 | 5,889 | 5,835 | 5,849 | +14 | +0.2% | 765,100 |
| 2023/07/11 | 5,850 | 5,875 | 5,817 | 5,835 | +9 | +0.2% | 863,800 |
| 2023/07/10 | 5,861 | 5,863 | 5,811 | 5,826 | -17 | -0.3% | 1,053,200 |
| 2023/07/07 | 5,850 | 5,911 | 5,811 | 5,843 | ±0 | ±0% | 1,080,700 |
| 2023/07/06 | 5,869 | 5,895 | 5,812 | 5,843 | +3 | +0.1% | 1,206,600 |
| 2023/07/05 | 5,930 | 5,937 | 5,837 | 5,840 | -104 | -1.7% | 1,813,900 |
| 2023/07/04 | 5,995 | 6,013 | 5,944 | 5,944 | -62 | -1% | 1,015,200 |
| 2023/07/03 | 6,010 | 6,034 | 5,993 | 6,006 | +16 | +0.3% | 939,300 |
| 2023/06/30 | 6,024 | 6,045 | 5,957 | 5,990 | -58 | -1% | 1,351,400 |
| 2023/06/29 | 6,078 | 6,127 | 6,030 | 6,048 | -22 | -0.4% | 938,400 |
| 2023/06/28 | 6,016 | 6,070 | 6,004 | 6,070 | +42 | +0.7% | 1,046,900 |
| 2023/06/27 | 6,029 | 6,055 | 5,992 | 6,028 | +39 | +0.7% | 870,700 |
| 2023/06/26 | 6,063 | 6,070 | 5,940 | 5,989 | -74 | -1.2% | 1,052,600 |
| 2023/06/23 | 6,052 | 6,115 | 6,023 | 6,063 | +12 | +0.2% | 1,151,200 |
| 2023/06/22 | 6,054 | 6,121 | 6,029 | 6,051 | +9 | +0.1% | 1,065,500 |
| 2023/06/21 | 5,912 | 6,045 | 5,912 | 6,042 | +130 | +2.2% | 1,347,500 |
| 2023/06/20 | 5,920 | 5,935 | 5,882 | 5,912 | -36 | -0.6% | 926,400 |
| 2023/06/19 | 5,987 | 5,987 | 5,912 | 5,948 | -5 | -0.1% | 837,600 |
| 2023/06/16 | 5,949 | 5,959 | 5,904 | 5,953 | -19 | -0.3% | 1,570,300 |
451～
500
件表示中 / 3732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 | 2.40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 | 1.19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 | 1.65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
