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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 5,498 | 5,636 | 5,458 | 5,631 | +160 | +2.9% | 1,990,700 |
| 2023/10/17 | 5,550 | 5,566 | 5,461 | 5,471 | -35 | -0.6% | 1,767,100 |
| 2023/10/16 | 5,609 | 5,609 | 5,487 | 5,506 | -126 | -2.2% | 2,322,600 |
| 2023/10/13 | 5,680 | 5,686 | 5,605 | 5,632 | -70 | -1.2% | 1,747,500 |
| 2023/10/12 | 5,750 | 5,751 | 5,659 | 5,702 | -53 | -0.9% | 2,098,600 |
| 2023/10/11 | 5,833 | 5,839 | 5,754 | 5,755 | -64 | -1.1% | 1,442,600 |
| 2023/10/10 | 5,846 | 5,867 | 5,806 | 5,819 | +12 | +0.2% | 1,171,400 |
| 2023/10/06 | 5,876 | 5,886 | 5,802 | 5,807 | -50 | -0.9% | 1,574,500 |
| 2023/10/05 | 5,844 | 5,892 | 5,793 | 5,857 | +55 | +0.9% | 1,262,000 |
| 2023/10/04 | 5,890 | 5,928 | 5,802 | 5,802 | -134 | -2.3% | 1,814,500 |
| 2023/10/03 | 6,091 | 6,100 | 5,924 | 5,936 | -178 | -2.9% | 1,604,800 |
| 2023/10/02 | 6,202 | 6,248 | 6,106 | 6,114 | -71 | -1.1% | 1,224,300 |
| 2023/09/29 | 6,282 | 6,309 | 6,137 | 6,185 | -108 | -1.7% | 1,892,000 |
| 2023/09/28 | 6,440 | 6,440 | 6,284 | 6,293 | -229 | -3.5% | 1,739,200 |
| 2023/09/27 | 6,500 | 6,531 | 6,441 | 6,522 | -7 | -0.1% | 1,175,000 |
| 2023/09/26 | 6,526 | 6,568 | 6,482 | 6,529 | +20 | +0.3% | 684,400 |
| 2023/09/25 | 6,501 | 6,551 | 6,501 | 6,509 | +12 | +0.2% | 803,000 |
| 2023/09/22 | 6,500 | 6,536 | 6,462 | 6,497 | -21 | -0.3% | 638,000 |
| 2023/09/21 | 6,580 | 6,585 | 6,514 | 6,518 | -73 | -1.1% | 839,600 |
| 2023/09/20 | 6,580 | 6,610 | 6,536 | 6,591 | +21 | +0.3% | 844,700 |
| 2023/09/19 | 6,596 | 6,600 | 6,514 | 6,570 | -35 | -0.5% | 1,083,100 |
| 2023/09/15 | 6,569 | 6,630 | 6,519 | 6,605 | +68 | +1% | 1,535,600 |
| 2023/09/14 | 6,539 | 6,570 | 6,493 | 6,537 | +36 | +0.6% | 909,200 |
| 2023/09/13 | 6,416 | 6,512 | 6,401 | 6,501 | +123 | +1.9% | 984,500 |
| 2023/09/12 | 6,375 | 6,445 | 6,357 | 6,378 | +34 | +0.5% | 894,200 |
| 2023/09/11 | 6,443 | 6,461 | 6,331 | 6,344 | -46 | -0.7% | 1,050,400 |
| 2023/09/08 | 6,457 | 6,485 | 6,382 | 6,390 | -117 | -1.8% | 1,428,600 |
| 2023/09/07 | 6,450 | 6,517 | 6,433 | 6,507 | +96 | +1.5% | 2,133,400 |
| 2023/09/06 | 6,449 | 6,455 | 6,382 | 6,411 | -28 | -0.4% | 1,144,600 |
| 2023/09/05 | 6,390 | 6,449 | 6,374 | 6,439 | +47 | +0.7% | 1,180,900 |
| 2023/09/04 | 6,403 | 6,411 | 6,356 | 6,392 | +30 | +0.5% | 1,217,200 |
| 2023/09/01 | 6,242 | 6,373 | 6,240 | 6,362 | +58 | +0.9% | 1,493,600 |
| 2023/08/31 | 6,149 | 6,318 | 6,149 | 6,304 | +164 | +2.7% | 2,730,100 |
| 2023/08/30 | 6,092 | 6,158 | 6,086 | 6,140 | +19 | +0.3% | 1,001,400 |
| 2023/08/29 | 6,065 | 6,128 | 6,065 | 6,121 | +99 | +1.6% | 1,106,000 |
| 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 |
451～
500
件表示中 / 3767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 | 344,600円 | +6.6% | +5.0% | 2.50% | 13.80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 | 393,100円 | +1.8% | -6.4% | 0.81% | 9.05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 | 519,800円 | -43.3% | -87.5% | 0.77% | 51.73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 | 191,400円 | +1.6% | -1.5% | 1.46% | 13.66倍 | 1.32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 | 447,600円 | +8.4% | +6.1% | 2.23% | 13.65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
